Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.60 -0.37 (-1.16%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.03	38.30	36.50	36.71	47,092,448	-0.95(-2.52%)
Jan 28, 2010	38.07	38.14	36.90	37.66	39,572,972	-0.10(-0.27%)
Jan 27, 2010	37.57	37.91	36.99	37.76	46,103,144	-0.16(-0.43%)
Jan 26, 2010	37.96	38.67	37.56	37.92	37,101,788	-0.61(-1.58%)
Jan 25, 2010	39.17	39.30	38.20	38.53	30,231,544	-0.04(-0.10%)
Jan 22, 2010	38.84	39.39	38.29	38.57	47,489,480	-0.66(-1.68%)
Jan 21, 2010	40.82	41.04	39.11	39.23	55,691,144	-1.58(-3.87%)
Jan 20, 2010	41.58	41.60	40.41	40.81	38,317,000	-1.54(-3.63%)
Jan 19, 2010	41.86	42.49	41.83	42.34	21,503,032	+0.61(+1.47%)
Jan 15, 2010	42.37	41.73	41.73	41.73	38,344,508	-0.59(-1.40%)
Jan 14, 2010	42.82	43.02	42.16	42.32	34,247,156	-0.74(-1.72%)
Jan 13, 2010	43.64	43.73	42.56	43.06	33,134,708	-0.12(-0.29%)
Jan 12, 2010	43.10	43.75	42.84	43.19	27,135,510	-0.66(-1.51%)
Jan 11, 2010	44.26	44.34	43.42	43.85	17,654,950	-0.11(-0.25%)
Jan 08, 2010	43.92	44.24	43.69	43.96	17,221,916	+0.31(+0.70%)
Jan 07, 2010	43.86	43.94	43.41	43.65	17,186,394	-0.49(-1.11%)
Jan 06, 2010	43.79	44.43	43.66	44.14	21,128,530	+0.29(+0.66%)
Jan 05, 2010	43.92	44.21	43.49	43.85	22,212,978	+0.05(+0.12%)

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.