Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.03 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	36.72	36.74	36.22	36.35	15,193,948	-0.33(-0.90%)
Apr 27, 2012	36.91	36.96	36.57	36.68	15,568,628	-0.10(-0.28%)
Apr 26, 2012	36.28	36.87	36.23	36.78	19,247,962	+0.17(+0.48%)
Apr 25, 2012	37.13	37.15	36.34	36.61	28,387,458	-0.29(-0.78%)
Apr 24, 2012	36.89	37.03	36.77	36.90	16,838,880	+0.20(+0.54%)
Apr 23, 2012	36.71	36.83	36.31	36.70	28,188,144	-0.78(-2.09%)
Apr 20, 2012	37.47	37.79	37.38	37.48	19,778,634	+0.34(+0.91%)
Apr 19, 2012	37.24	37.41	36.83	37.15	21,756,068	-0.21(-0.57%)
Apr 18, 2012	37.18	37.62	37.10	37.36	22,447,532	-0.21(-0.55%)
Apr 17, 2012	37.65	37.89	37.35	37.56	25,374,492	+0.10(+0.26%)
Apr 16, 2012	38.07	38.11	37.25	37.47	29,319,814	-0.24(-0.64%)
Apr 13, 2012	38.09	38.31	37.52	37.71	22,590,112	-0.68(-1.76%)
Apr 12, 2012	37.54	38.41	37.51	38.38	24,271,458	+1.05(+2.81%)
Apr 11, 2012	37.73	37.81	37.24	37.33	16,924,602	+0.02(+0.05%)
Apr 10, 2012	37.83	37.91	37.01	37.31	33,738,420	-0.74(-1.95%)
Apr 09, 2012	37.77	38.19	37.67	38.06	17,136,664	-0.30(-0.77%)
Apr 05, 2012	38.18	38.61	38.06	38.35	15,851,642	-0.01(-0.02%)
Apr 04, 2012	38.56	38.70	38.23	38.36	20,226,602	-0.71(-1.81%)
Apr 03, 2012	39.55	39.63	38.73	39.06	21,106,070	-0.38(-0.96%)

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.