Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.71 -0.54 (-1.91%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.02	20.02	19.80	19.93	5,143,097	-0.11(-0.53%)
Jul 28, 2006	19.74	20.18	19.68	20.03	7,527,943	+0.26(+1.33%)
Jul 27, 2006	19.79	19.99	19.56	19.77	5,629,218	+0.24(+1.24%)
Jul 26, 2006	19.31	19.74	19.26	19.53	5,743,320	-0.02(-0.08%)
Jul 25, 2006	19.31	19.59	19.14	19.54	6,665,048	+0.19(+0.99%)
Jul 24, 2006	18.97	19.39	18.90	19.35	6,611,761	+0.61(+3.26%)
Jul 21, 2006	19.09	19.11	18.58	18.74	6,423,770	-0.19(-1.01%)
Jul 20, 2006	19.54	19.66	18.93	18.93	7,712,368	-0.48(-2.50%)
Jul 19, 2006	18.50	19.54	18.50	19.42	13,461,235	+0.84(+4.51%)
Jul 18, 2006	18.61	18.72	18.11	18.58	9,159,638	+0.27(+1.49%)
Jul 17, 2006	18.53	18.78	18.27	18.30	5,276,414	-0.45(-2.40%)
Jul 14, 2006	18.75	18.82	18.38	18.75	10,513,804	+0.20(+1.06%)
Jul 13, 2006	18.92	19.06	18.51	18.56	11,777,243	-0.72(-3.72%)
Jul 12, 2006	19.56	19.75	19.21	19.27	7,208,616	-0.44(-2.23%)
Jul 11, 2006	19.28	19.71	19.06	19.71	8,017,828	+0.21(+1.06%)
Jul 10, 2006	19.60	19.74	19.23	19.51	4,841,995	+0.03(+0.13%)
Jul 07, 2006	19.72	19.79	19.28	19.48	8,528,512	-0.30(-1.51%)
Jul 06, 2006	19.67	19.89	19.63	19.78	7,089,166	+0.36(+1.85%)
Jul 05, 2006	19.64	19.76	19.23	19.42	11,876,092	-0.70(-3.46%)

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.