Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.46 +0.13 (+0.40%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.04	36.32	35.51	36.04	42,922,892	-0.15(-0.41%)
May 27, 2010	35.57	36.24	35.26	36.19	54,820,012	+2.09(+6.12%)
May 26, 2010	34.51	35.37	33.76	34.10	11,250	+0.18(+0.54%)
May 25, 2010	32.71	33.96	32.45	33.92	8,580	-0.28(-0.83%)
May 24, 2010	34.81	35.15	34.02	34.21	52,100,336	-0.49(-1.41%)
May 21, 2010	32.70	34.73	32.66	34.69	78,488,984	+1.44(+4.32%)
May 20, 2010	32.88	34.16	32.73	33.26	85,468	-1.68(-4.81%)
May 19, 2010	34.88	35.45	34.10	34.94	81,385,496	-0.86(-2.39%)
May 18, 2010	37.70	37.75	35.65	35.80	2,863	-1.14(-3.09%)
May 17, 2010	37.28	37.65	35.85	36.94	65,309,864	-0.39(-1.05%)
May 14, 2010	37.33	37.95	36.73	37.33	57,368,280	-1.04(-2.71%)
May 13, 2010	38.79	39.09	38.37	38.37	35,641,612	-0.35(-0.89%)
May 12, 2010	38.77	39.18	38.59	38.71	42,572,452	+0.44(+1.14%)
May 11, 2010	39.22	39.25	38.27	38.27	6,196	-0.98(-2.49%)
May 10, 2010	38.90	39.25	37.76	39.25	66,730,476	+2.99(+8.25%)
May 07, 2010	36.28	37.10	34.82	36.26	92,618,536	-0.24(-0.67%)
May 06, 2010	36.50	38.46	34.05	36.50	95,270,176	-1.08(-2.86%)
May 05, 2010	38.12	38.89	37.46	37.58	49,004,280	-1.15(-2.97%)
May 04, 2010	40.02	40.04	38.53	38.73	48,236	-2.02(-4.95%)

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.