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 (%)
Apr 30, 2007	30.33	30.34	29.63	29.78	12,725,843	-0.53(-1.74%)
Apr 27, 2007	29.87	30.31	29.71	30.31	13,338,979	-0.05(-0.15%)
Apr 26, 2007	30.74	30.74	30.23	30.35	11,037,246	-0.36(-1.16%)
Apr 25, 2007	30.54	30.89	30.33	30.71	11,858,487	+0.53(+1.75%)
Apr 24, 2007	30.25	30.35	29.83	30.18	10,857,306	-0.05(-0.15%)
Apr 23, 2007	30.43	30.91	30.19	30.23	8,757,300	-0.39(-1.26%)
Apr 20, 2007	30.69	30.71	30.32	30.61	7,551,054	+0.57(+1.91%)
Apr 19, 2007	29.68	30.13	29.51	30.04	11,357,604	-0.03(-0.11%)
Apr 18, 2007	30.00	30.36	29.84	30.08	11,219,771	-0.10(-0.32%)
Apr 17, 2007	30.46	30.47	29.99	30.17	12,216,940	-0.15(-0.50%)
Apr 16, 2007	30.04	30.34	29.98	30.32	9,672,437	+0.41(+1.36%)
Apr 13, 2007	29.59	29.92	29.24	29.92	8,488,117	+0.67(+2.31%)
Apr 12, 2007	28.83	29.34	28.58	29.24	11,661,626	+0.27(+0.94%)
Apr 11, 2007	29.47	29.49	28.81	28.97	14,688,595	-0.35(-1.18%)
Apr 10, 2007	29.10	29.40	29.07	29.32	8,411,157	+0.14(+0.47%)
Apr 09, 2007	29.45	29.62	29.18	29.18	10,527,315	+0.14(+0.49%)
Apr 05, 2007	28.83	29.06	28.73	29.04	4,454,057	+0.19(+0.67%)
Apr 04, 2007	28.59	28.99	28.47	28.85	11,599,064	+0.14(+0.49%)
Apr 03, 2007	28.41	28.70	28.28	28.70	8,721,213	+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.