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 (%)
Oct 31, 2012	33.00	33.08	32.59	32.75	23,731,234	-0.17(-0.50%)
Oct 26, 2012	33.10	32.92	32.92	32.92	18,406,614	-0.12(-0.35%)
Oct 25, 2012	33.27	33.34	32.94	33.03	32,752,924	+0.35(+1.07%)
Oct 24, 2012	32.91	33.03	32.58	32.68	13,838,212	-0.05(-0.17%)
Oct 23, 2012	33.03	33.04	32.58	32.74	23,962,564	-0.65(-1.95%)
Oct 19, 2012	33.81	34.09	33.35	33.39	18,318,750	-0.45(-1.32%)
Oct 18, 2012	33.77	33.94	33.54	33.84	21,379,670	-0.04(-0.11%)
Oct 17, 2012	33.84	34.07	33.73	33.88	20,543,688	+0.21(+0.62%)
Oct 16, 2012	33.74	34.01	33.54	33.67	16,876,038	+0.15(+0.44%)
Oct 15, 2012	33.35	33.66	33.15	33.52	20,275,880	+0.37(+1.11%)
Oct 12, 2012	33.42	33.57	33.07	33.15	17,730,652	-0.16(-0.48%)
Oct 11, 2012	33.32	33.50	33.26	33.31	18,215,540	+0.26(+0.80%)
Oct 10, 2012	33.42	33.43	32.89	33.05	24,057,762	-0.27(-0.81%)
Oct 09, 2012	33.54	33.55	33.11	33.32	19,979,058	-0.29(-0.88%)
Oct 08, 2012	33.16	33.68	33.07	33.61	18,057,652	+0.33(+0.98%)
Oct 05, 2012	33.73	33.80	33.21	33.29	22,810,548	-0.09(-0.26%)
Oct 04, 2012	33.19	33.48	32.92	33.37	18,867,014	+0.22(+0.67%)
Oct 03, 2012	33.52	33.52	33.10	33.15	19,633,072	-0.35(-1.04%)
Oct 02, 2012	33.72	33.83	33.38	33.50	18,364,920	+0.02(+0.06%)

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.