Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.24 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	32.76	32.81	32.47	32.76	16,409,136	+0.15(+0.46%)
Mar 27, 2013	32.09	32.73	31.96	32.61	24,906,626	+0.31(+0.97%)
Mar 26, 2013	32.23	32.55	32.19	32.30	19,983,478	+0.19(+0.60%)
Mar 25, 2013	32.21	32.49	31.97	32.10	26,427,940	-0.19(-0.58%)
Mar 22, 2013	32.39	32.45	32.15	32.29	18,358,880	-0.09(-0.28%)
Mar 21, 2013	32.75	32.81	32.33	32.38	22,489,980	-0.54(-1.63%)
Mar 20, 2013	33.11	33.15	32.86	32.92	16,291,093	-0.19(-0.58%)
Mar 19, 2013	33.39	33.45	32.86	33.11	27,897,586	-0.16(-0.47%)
Mar 18, 2013	33.08	33.51	33.03	33.27	15,864,502	-0.25(-0.74%)
Mar 15, 2013	33.82	33.87	33.46	33.51	24,434,432	-0.17(-0.52%)
Mar 14, 2013	33.86	34.00	33.49	33.69	19,270,462	-0.16(-0.48%)
Mar 13, 2013	34.31	34.34	33.73	33.85	23,000,402	-0.45(-1.31%)
Mar 12, 2013	34.55	34.64	34.16	34.30	13,577,769	-0.13(-0.38%)
Mar 11, 2013	34.46	34.55	34.19	34.43	19,154,874	-0.23(-0.68%)
Mar 08, 2013	34.45	34.73	34.34	34.67	24,973,394	+0.22(+0.63%)
Mar 07, 2013	34.28	34.73	34.25	34.45	40,137,084	+0.51(+1.51%)
Mar 06, 2013	33.48	34.09	33.39	33.94	26,754,010	+0.81(+2.43%)
Mar 05, 2013	33.25	33.52	33.00	33.13	25,282,882	+0.19(+0.58%)
Mar 04, 2013	32.89	33.08	32.71	32.94	21,087,168	-0.25(-0.76%)

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.