Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.54 +0.73 (+2.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.27	33.40	32.92	33.19	31,813,814	-0.43(-1.28%)
Sep 27, 2012	33.77	33.83	33.35	33.62	20,586,770	+0.08(+0.24%)
Sep 26, 2012	33.45	33.58	33.09	33.54	21,449,388	-0.09(-0.26%)
Sep 25, 2012	34.30	34.32	33.52	33.62	29,870,854	-0.73(-2.12%)
Sep 24, 2012	34.26	34.50	34.13	34.35	13,919,592	+0.02(+0.04%)
Sep 21, 2012	34.64	34.75	34.26	34.34	24,646,136	-0.12(-0.36%)
Sep 20, 2012	34.24	34.60	34.04	34.46	22,316,606	-0.09(-0.25%)
Sep 19, 2012	34.72	34.93	34.45	34.55	28,250,644	-0.14(-0.39%)
Sep 18, 2012	34.59	34.89	34.47	34.68	19,007,248	+0.01(+0.02%)
Sep 17, 2012	34.83	34.97	34.51	34.67	18,292,056	-0.36(-1.02%)
Sep 14, 2012	34.94	35.66	34.78	35.03	40,666,888	+0.36(+1.05%)
Sep 13, 2012	33.57	34.67	33.47	34.67	42,992,996	+1.01(+2.99%)
Sep 12, 2012	33.78	33.86	33.33	33.66	31,212,844	-0.01(-0.02%)
Sep 11, 2012	33.38	33.76	33.38	33.67	14,375,319	+0.46(+1.39%)
Sep 10, 2012	33.65	33.75	33.17	33.21	23,338,234	-0.73(-2.15%)
Sep 07, 2012	33.40	34.32	33.37	33.94	31,289,246	+0.92(+2.79%)
Sep 06, 2012	32.33	33.07	32.33	33.02	22,190,066	+0.94(+2.93%)
Sep 05, 2012	31.97	32.17	31.74	32.08	18,265,796	+0.30(+0.95%)

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.