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 (%)
Nov 29, 2013	29.61	29.80	29.54	29.73	10,407,626	+0.29(+0.97%)
Nov 27, 2013	29.83	29.85	29.40	29.45	31,408,856	-0.36(-1.21%)
Nov 26, 2013	30.06	29.93	29.59	29.81	19,922,994	-0.25(-0.82%)
Nov 25, 2013	30.40	30.47	29.95	30.06	15,534,609	-0.42(-1.39%)
Nov 22, 2013	30.47	30.74	30.36	30.48	28,867,858	+0.44(+1.45%)
Nov 21, 2013	30.12	30.28	30.01	30.04	19,631,118	-0.10(-0.34%)
Nov 20, 2013	30.73	30.85	30.05	30.14	20,584,054	-0.50(-1.63%)
Nov 19, 2013	31.35	31.40	30.56	30.64	30,781,434	-0.56(-1.81%)
Nov 18, 2013	31.09	31.53	31.05	31.21	25,468,194	+0.43(+1.40%)
Nov 15, 2013	30.64	30.96	30.49	30.78	28,912,356	+0.41(+1.33%)
Nov 14, 2013	29.94	30.53	29.78	30.37	33,524,560	+0.66(+2.22%)
Nov 13, 2013	29.25	29.82	29.20	29.71	22,258,566	+0.37(+1.25%)
Nov 12, 2013	29.57	29.69	29.22	29.35	27,836,060	-0.39(-1.30%)
Nov 11, 2013	29.78	29.91	29.52	29.73	13,309,860	-0.04(-0.15%)
Nov 08, 2013	29.76	29.97	29.27	29.78	38,758,132	-0.19(-0.63%)
Nov 07, 2013	30.94	30.97	29.93	29.97	26,419,298	-0.80(-2.61%)
Nov 06, 2013	30.87	30.92	30.64	30.77	21,683,582	+0.00(+0.00%)
Nov 05, 2013	31.08	31.16	30.71	30.77	31,342,410	-0.91(-2.86%)
Nov 04, 2013	31.71	31.85	31.61	31.68	21,614,328	+0.26(+0.82%)

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.