Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.97 +0.19 (+0.60%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.32	34.67	34.26	34.54	6,784,342	+0.28(+0.83%)
Dec 29, 2011	34.21	34.34	33.94	34.26	12,420,877	+0.22(+0.65%)
Dec 28, 2011	34.70	34.71	33.92	34.04	23,979,366	-0.95(-2.70%)
Dec 27, 2011	34.97	35.13	34.93	34.98	6,097,258	-0.13(-0.36%)
Dec 23, 2011	35.00	35.13	34.78	35.11	10,440,203	+0.57(+1.66%)
Dec 21, 2011	34.29	34.61	33.95	34.54	19,103,062	-0.10(-0.28%)
Dec 20, 2011	34.31	34.81	34.29	34.63	29,465,662	+1.37(+4.11%)
Dec 19, 2011	33.85	33.95	33.20	33.27	25,388,152	-0.75(-2.20%)
Dec 16, 2011	34.15	34.32	33.71	34.01	28,068,430	+0.21(+0.62%)
Dec 15, 2011	34.46	34.56	33.74	33.80	23,874,438	+0.02(+0.07%)
Dec 14, 2011	34.17	34.33	33.64	33.78	38,313,580	-0.66(-1.91%)
Dec 13, 2011	35.08	35.30	34.17	34.44	45,806,304	-0.50(-1.42%)
Dec 12, 2011	35.30	35.30	34.49	34.93	30,591,838	-1.09(-3.02%)
Dec 09, 2011	35.36	36.12	35.32	36.02	29,229,692	+0.86(+2.45%)
Dec 08, 2011	35.84	36.06	35.02	35.16	37,524,656	-1.35(-3.70%)
Dec 07, 2011	36.52	36.70	36.19	36.51	24,525,454	-0.14(-0.39%)
Dec 06, 2011	36.38	36.93	36.18	36.65	21,143,224	-0.07(-0.20%)
Dec 05, 2011	36.70	36.87	36.45	36.73	29,655,600	+0.88(+2.45%)
Dec 02, 2011	36.47	36.49	35.75	35.85	24,329,838	+0.08(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.