Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	39.80	39.91	39.20	39.49	20,327,790	+0.11(+0.29%)
Jan 30, 2012	39.08	39.50	38.84	39.37	23,397,278	-0.40(-1.00%)
Jan 27, 2012	39.62	39.98	39.56	39.77	21,756,982	+0.10(+0.24%)
Jan 26, 2012	40.23	40.47	39.52	39.67	38,951,400	-0.57(-1.41%)
Jan 25, 2012	39.12	40.30	39.08	40.24	22,558,836	+0.78(+1.97%)
Jan 24, 2012	38.97	39.53	38.76	39.46	22,480,506	+0.03(+0.08%)
Jan 23, 2012	39.03	39.63	39.00	39.43	39,971,588	+0.28(+0.71%)
Jan 20, 2012	38.95	39.19	38.74	39.15	31,517,786	+0.15(+0.39%)
Jan 19, 2012	38.87	39.14	38.79	39.00	33,811,828	+0.11(+0.29%)
Jan 18, 2012	38.08	38.95	37.98	38.89	34,411,924	+1.08(+2.87%)
Jan 17, 2012	37.88	38.05	37.63	37.81	30,826,706	+0.88(+2.38%)
Jan 13, 2012	36.62	36.97	36.33	36.93	23,687,964	-0.47(-1.26%)
Jan 12, 2012	37.07	37.47	36.98	37.40	20,729,822	+0.48(+1.30%)
Jan 11, 2012	36.64	37.04	36.58	36.92	22,170,820	+0.21(+0.57%)
Jan 10, 2012	36.88	37.06	36.65	36.70	29,450,878	+0.74(+2.06%)
Jan 09, 2012	35.71	36.02	35.51	35.96	18,839,358	+0.74(+2.10%)
Jan 06, 2012	35.82	35.82	35.15	35.22	16,295,387	-0.36(-1.00%)
Jan 05, 2012	35.78	35.83	35.26	35.58	19,170,820	-0.49(-1.35%)

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.