Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

30.93 -0.10 (-0.31%)

Streaming Delayed Price Updated: 1:14 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.26	30.27	29.56	29.71	12,755,436	-0.53(-1.74%)
Apr 27, 2007	29.80	30.24	29.64	30.24	13,369,997	-0.05(-0.15%)
Apr 26, 2007	30.67	30.67	30.16	30.28	11,062,912	-0.36(-1.16%)
Apr 25, 2007	30.47	30.81	30.26	30.64	11,886,062	+0.53(+1.75%)
Apr 24, 2007	30.18	30.28	29.76	30.11	10,882,554	-0.05(-0.15%)
Apr 23, 2007	30.36	30.84	30.12	30.16	8,777,664	-0.38(-1.26%)
Apr 20, 2007	30.62	30.64	30.25	30.54	7,568,614	+0.57(+1.90%)
Apr 19, 2007	29.61	30.06	29.45	29.97	11,384,014	-0.03(-0.11%)
Apr 18, 2007	29.93	30.29	29.77	30.01	11,245,861	-0.10(-0.32%)
Apr 17, 2007	30.38	30.40	29.92	30.10	12,245,349	-0.15(-0.50%)
Apr 16, 2007	29.97	30.27	29.91	30.25	9,694,929	+0.41(+1.36%)
Apr 13, 2007	29.53	29.85	29.17	29.85	8,507,855	+0.67(+2.31%)
Apr 12, 2007	28.76	29.27	28.51	29.17	11,688,743	+0.27(+0.94%)
Apr 11, 2007	29.40	29.42	28.74	28.90	14,722,752	-0.34(-1.18%)
Apr 10, 2007	29.03	29.33	29.00	29.25	8,430,716	+0.14(+0.47%)
Apr 09, 2007	29.38	29.55	29.11	29.11	10,551,796	+0.14(+0.49%)
Apr 05, 2007	28.77	28.99	28.66	28.97	4,464,415	+0.19(+0.67%)
Apr 04, 2007	28.52	28.93	28.40	28.78	11,626,036	+0.14(+0.49%)
Apr 03, 2007	28.34	28.64	28.21	28.64	8,741,494	+0.61(+2.18%)

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.