Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.96	19.88	18.92	19.38	0	-0.33(-1.67%)
Feb 26, 2009	19.94	20.27	19.58	19.71	46,099,176	+0.28(+1.43%)
Feb 25, 2009	19.25	19.88	18.44	19.43	60,468,304	+0.18(+0.91%)
Feb 24, 2009	18.19	19.39	18.04	19.25	45,066,040	+1.15(+6.35%)
Feb 23, 2009	19.89	19.99	17.95	18.10	49,569,368	-1.42(-7.26%)
Feb 20, 2009	19.51	19.83	19.06	19.52	51,106,852	-0.79(-3.91%)
Feb 19, 2009	20.74	20.95	20.17	20.31	30,074,474	+0.03(+0.14%)
Feb 18, 2009	20.83	20.87	20.03	20.28	39,371,236	-0.34(-1.65%)
Feb 17, 2009	21.20	21.25	20.50	20.62	38,323,524	-1.47(-6.64%)
Feb 13, 2009	21.75	22.30	21.59	22.09	30,836,866	+0.27(+1.25%)
Feb 12, 2009	21.01	21.92	20.80	21.82	33,950,620	+0.16(+0.73%)
Feb 11, 2009	21.91	22.27	21.04	21.66	39,003,200	+0.22(+1.03%)
Feb 10, 2009	22.51	22.89	21.09	21.44	49,824,628	-1.11(-4.92%)
Feb 09, 2009	22.88	23.25	22.18	22.55	40,611,680	-0.25(-1.12%)
Feb 06, 2009	21.72	22.98	21.59	22.81	37,507,836	+1.25(+5.81%)
Feb 05, 2009	20.68	21.66	20.41	21.55	39,558,776	+0.80(+3.88%)
Feb 04, 2009	20.95	21.75	20.58	20.75	42,718,436	+0.21(+1.02%)
Feb 03, 2009	20.02	20.78	19.86	20.54	25,272,974	+0.63(+3.16%)

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.