Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.04 -0.71 (-2.24%)

Streaming Delayed Price Updated: 11:40 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	20.00	20.19	19.58	19.92	14,158,097	-0.64(-3.11%)
Nov 26, 2008	18.45	20.74	18.38	20.56	34,029,184	+1.86(+9.94%)
Nov 25, 2008	19.31	19.38	18.08	18.70	43,386,100	+0.75(+4.20%)
Nov 24, 2008	17.38	18.86	17.30	17.95	52,722,044	+1.31(+7.90%)
Nov 21, 2008	16.73	16.88	15.67	16.64	44,181,568	+1.40(+9.19%)
Nov 20, 2008	16.70	17.00	15.09	15.24	50,949,472	-1.88(-10.96%)
Nov 19, 2008	18.19	18.47	16.78	17.11	43,637,040	-1.71(-9.06%)
Nov 18, 2008	19.24	19.54	17.99	18.82	36,819,368	-0.33(-1.75%)
Nov 17, 2008	19.04	20.06	18.73	19.15	39,921,900	-0.43(-2.17%)
Nov 14, 2008	19.71	20.36	19.11	19.58	45,743,388	-1.52(-7.22%)
Nov 13, 2008	19.19	21.25	17.63	21.10	69,436,968	+2.32(+12.34%)
Nov 12, 2008	19.77	19.89	18.36	18.78	44,704,120	-2.11(-10.09%)
Nov 11, 2008	20.62	21.40	19.93	20.89	34,929,380	-0.74(-3.43%)
Nov 10, 2008	22.46	22.72	20.79	21.63	32,856,526	+0.09(+0.42%)
Nov 07, 2008	21.08	21.83	20.68	21.54	39,568,616	+1.17(+5.73%)
Nov 06, 2008	21.31	21.49	19.61	20.38	44,487,764	-1.16(-5.37%)
Nov 05, 2008	23.25	23.71	21.11	21.53	45,711,300	-2.61(-10.80%)
Nov 04, 2008	22.84	24.56	22.80	24.14	44,041,048	+2.16(+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.