Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.71 -0.54 (-1.91%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	42.34	42.51	42.20	42.40	22,967,864	+0.20(+0.48%)
Oct 28, 2010	42.38	42.56	41.80	42.20	20,119,550	+0.24(+0.57%)
Oct 27, 2010	42.53	42.55	41.69	41.96	35,096,548	-0.31(-0.73%)
Oct 25, 2010	42.34	42.66	42.12	42.27	22,391,308	+0.39(+0.92%)
Oct 22, 2010	42.20	42.67	41.66	41.88	33,315,724	-0.32(-0.75%)
Oct 21, 2010	43.04	43.37	41.77	42.20	47,159,640	-0.97(-2.25%)
Oct 20, 2010	42.90	43.55	42.84	43.17	35,383,388	+0.43(+1.02%)
Oct 19, 2010	42.99	43.35	42.39	42.74	46,732,920	-1.33(-3.02%)
Oct 18, 2010	43.97	44.57	43.91	44.07	23,125,674	-0.18(-0.41%)
Oct 15, 2010	44.68	44.71	44.01	44.25	30,965,952	-0.07(-0.16%)
Oct 14, 2010	44.36	44.69	44.14	44.32	29,919,440	-0.22(-0.49%)
Oct 13, 2010	44.13	44.74	44.06	44.53	26,824,810	+1.00(+2.30%)
Oct 12, 2010	43.39	43.71	42.97	43.53	22,960,312	-0.11(-0.25%)
Oct 11, 2010	43.75	44.02	43.59	43.64	15,148,741	+0.15(+0.34%)
Oct 08, 2010	43.49	43.70	42.74	43.49	24,769,832	+0.80(+1.87%)
Oct 07, 2010	43.53	43.59	42.32	42.70	34,317,432	-0.50(-1.15%)
Oct 06, 2010	43.75	43.84	43.12	43.19	35,315,608	-0.66(-1.50%)
Oct 05, 2010	43.24	44.00	43.09	43.85	2,272,892	+0.84(+1.94%)
Oct 04, 2010	42.91	43.11	42.63	43.02	30,444,690	+0.02(+0.05%)

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.