Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 +0.05 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.36	19.55	18.95	19.29	14,625,519	-0.62(-3.11%)
Nov 26, 2008	17.86	20.07	17.79	19.91	35,152,640	+1.80(+9.94%)
Nov 25, 2008	18.69	18.76	17.50	18.11	44,818,468	+0.73(+4.20%)
Nov 24, 2008	16.83	18.26	16.75	17.38	54,462,632	+1.27(+7.90%)
Nov 21, 2008	16.19	16.35	15.17	16.10	45,640,200	+1.35(+9.19%)
Nov 20, 2008	16.16	16.45	14.61	14.75	52,631,540	-1.82(-10.96%)
Nov 19, 2008	17.61	17.88	16.24	16.56	45,077,692	-1.65(-9.06%)
Nov 18, 2008	18.63	18.91	17.41	18.22	38,034,940	-0.32(-1.75%)
Nov 17, 2008	18.43	19.42	18.13	18.54	41,239,900	-0.41(-2.17%)
Nov 14, 2008	19.08	19.71	18.50	18.95	47,253,580	-1.48(-7.22%)
Nov 13, 2008	18.58	20.57	17.06	20.43	71,729,392	+2.24(+12.34%)
Nov 12, 2008	19.14	19.26	17.77	18.18	46,180,000	-2.04(-10.09%)
Nov 11, 2008	19.96	20.72	19.29	20.22	36,082,552	-0.72(-3.43%)
Nov 10, 2008	21.74	21.99	20.13	20.94	33,941,268	+0.09(+0.42%)
Nov 07, 2008	20.40	21.13	20.02	20.85	40,874,952	+1.13(+5.73%)
Nov 06, 2008	20.63	20.80	18.98	19.72	45,956,504	-1.12(-5.37%)
Nov 05, 2008	22.51	22.95	20.44	20.84	47,220,432	-2.52(-10.80%)
Nov 04, 2008	22.11	23.78	22.07	23.37	45,495,040	+2.09(+9.82%)

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.