Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.00 -0.03 (-0.08%)

Streaming Delayed Price Updated: 12:31 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	45.25	46.37	45.24	45.73	16,312,114	+0.52(+1.15%)
Apr 28, 2011	44.94	45.28	44.72	45.21	32,421,162	-0.62(-1.35%)
Apr 27, 2011	46.44	46.45	45.36	45.83	22,229,244	-0.55(-1.19%)
Apr 26, 2011	46.01	46.47	45.88	46.38	15,306,031	+0.39(+0.84%)
Apr 25, 2011	46.21	46.22	45.71	45.99	14,107,475	-0.25(-0.55%)
Apr 21, 2011	46.33	46.40	45.86	46.24	7,392,331	+0.33(+0.72%)
Apr 20, 2011	45.91	46.00	45.50	45.91	19,794,618	+0.82(+1.81%)
Apr 19, 2011	44.90	45.34	44.83	45.10	20,748,050	+0.61(+1.36%)
Apr 18, 2011	44.54	44.61	43.86	44.49	26,806,768	-0.88(-1.93%)
Apr 15, 2011	45.28	45.46	44.80	45.37	19,768,374	+0.36(+0.80%)
Apr 14, 2011	44.80	45.42	44.72	45.01	20,122,488	+0.14(+0.30%)
Apr 13, 2011	45.52	45.56	44.45	44.87	32,771,050	-0.24(-0.53%)
Apr 12, 2011	45.78	45.84	44.91	45.11	31,736,816	-1.05(-2.28%)
Apr 11, 2011	46.75	46.90	46.07	46.17	14,369,838	-0.67(-1.43%)
Apr 08, 2011	47.13	47.20	46.56	46.84	19,283,684	+0.14(+0.29%)
Apr 07, 2011	46.73	47.01	46.47	46.70	23,868,492	+0.42(+0.92%)
Apr 06, 2011	47.12	47.13	46.21	46.28	21,132,380	-0.50(-1.07%)
Apr 05, 2011	46.74	47.11	46.61	46.78	20,226,830	-0.16(-0.34%)
Apr 04, 2011	46.80	46.96	46.49	46.94	19,040,690	+0.33(+0.71%)

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.