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 (%)
Mar 31, 2009	21.58	21.81	21.24	21.31	32,344,330	+0.27(+1.29%)
Mar 30, 2009	21.48	21.48	20.80	21.04	39,186,708	-2.05(-8.89%)
Mar 26, 2009	22.92	23.17	22.66	23.09	33,447,566	+0.53(+2.36%)
Mar 25, 2009	22.52	23.06	22.04	22.56	45,100,184	+0.25(+1.11%)
Mar 24, 2009	22.57	22.72	22.22	22.31	32,684,026	-0.80(-3.47%)
Mar 23, 2009	22.54	23.13	22.47	23.11	43,013,680	+1.61(+7.46%)
Mar 20, 2009	21.74	22.13	21.48	21.51	40,530,572	-0.43(-1.96%)
Mar 19, 2009	22.31	22.35	21.64	21.94	51,762,832	+0.33(+1.55%)
Mar 18, 2009	20.91	21.81	20.42	21.61	56,974,156	+0.53(+2.49%)
Mar 17, 2009	20.33	21.11	20.16	21.08	36,464,296	+0.65(+3.18%)
Mar 16, 2009	20.88	21.38	20.40	20.43	43,236,952	-0.16(-0.80%)
Mar 13, 2009	20.94	21.03	20.18	20.59	0	-0.13(-0.63%)
Mar 12, 2009	20.05	20.76	19.82	20.72	41,595,940	+0.64(+3.21%)
Mar 11, 2009	20.42	20.53	19.72	20.08	44,587,536	-0.05(-0.22%)
Mar 10, 2009	19.32	20.18	19.24	20.12	55,662,560	+1.46(+7.81%)
Mar 09, 2009	18.55	19.21	18.54	18.67	37,244,724	-0.25(-1.34%)
Mar 06, 2009	19.25	19.69	18.47	18.92	0	+0.02(+0.12%)
Mar 05, 2009	18.88	19.41	18.62	18.90	43,039,664	-0.58(-2.96%)
Mar 04, 2009	18.96	19.72	18.86	19.47	58,782,652	+1.53(+8.50%)

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.