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 28, 2006	24.61	25.08	24.59	25.07	2,766,644	+0.57(+2.31%)
Apr 27, 2006	24.38	24.84	24.15	24.51	8,354,469	-0.38(-1.53%)
Apr 26, 2006	24.52	24.98	24.48	24.89	5,105,479	+0.43(+1.76%)
Apr 25, 2006	24.68	24.76	24.33	24.45	4,050,250	-0.21(-0.85%)
Apr 24, 2006	24.86	24.89	24.53	24.66	4,065,781	-0.46(-1.85%)
Apr 21, 2006	24.70	25.41	24.69	25.13	4,300,159	+0.53(+2.14%)
Apr 20, 2006	24.79	25.02	24.28	24.60	5,212,608	-0.19(-0.75%)
Apr 19, 2006	24.59	24.85	24.40	24.79	8,122,915	+0.43(+1.74%)
Apr 18, 2006	23.83	24.60	23.73	24.36	9,387,107	+0.96(+4.12%)
Apr 17, 2006	23.28	23.62	23.25	23.40	6,043,872	+0.37(+1.60%)
Apr 13, 2006	23.12	23.17	22.78	23.03	3,157,921	-0.09(-0.37%)
Apr 12, 2006	23.21	23.24	22.92	23.12	4,512,122	+0.05(+0.22%)
Apr 11, 2006	23.59	23.60	22.95	23.07	5,919,271	-0.15(-0.66%)
Apr 10, 2006	23.37	23.49	23.07	23.22	3,252,695	-0.28(-1.18%)
Apr 07, 2006	23.91	23.97	23.26	23.50	5,293,970	-0.53(-2.19%)
Apr 06, 2006	23.91	24.08	23.60	24.02	6,065,757	+0.25(+1.07%)
Apr 05, 2006	23.74	23.88	23.43	23.77	6,522,864	+0.23(+0.99%)
Apr 04, 2006	23.71	23.86	23.29	23.54	4,635,488	+0.01(+0.02%)

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.