Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.17%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	43.73	43.91	43.59	43.80	22,235,412	+0.21(+0.48%)
Oct 28, 2010	43.77	43.96	43.18	43.59	19,477,932	+0.25(+0.57%)
Oct 27, 2010	43.93	43.96	43.06	43.34	33,977,308	-0.32(-0.73%)
Oct 25, 2010	43.73	44.07	43.50	43.66	21,677,242	+0.40(+0.92%)
Oct 22, 2010	43.59	44.07	43.03	43.26	32,253,276	-0.33(-0.75%)
Oct 21, 2010	44.46	44.80	43.15	43.59	45,655,708	-1.00(-2.25%)
Oct 20, 2010	44.31	44.98	44.25	44.59	34,255,000	+0.45(+1.02%)
Oct 19, 2010	44.41	44.77	43.79	44.14	45,242,596	-1.38(-3.02%)
Oct 18, 2010	45.42	46.04	45.36	45.52	22,388,190	-0.19(-0.41%)
Oct 15, 2010	46.15	46.18	45.46	45.71	29,978,438	-0.07(-0.16%)
Oct 14, 2010	45.82	46.17	45.59	45.78	28,965,300	-0.22(-0.48%)
Oct 13, 2010	45.59	46.22	45.51	46.00	25,969,360	+1.03(+2.30%)
Oct 12, 2010	44.81	45.15	44.39	44.97	22,228,102	-0.11(-0.25%)
Oct 11, 2010	45.19	45.47	45.02	45.08	14,665,643	+0.15(+0.34%)
Oct 08, 2010	44.93	45.14	44.14	44.93	23,979,914	+0.82(+1.87%)
Oct 07, 2010	44.97	45.03	43.71	44.10	33,223,040	-0.51(-1.15%)
Oct 06, 2010	45.19	45.28	44.54	44.62	34,189,384	-0.68(-1.50%)
Oct 05, 2010	44.66	45.45	44.51	45.30	2,200,408	+0.86(+1.94%)
Oct 04, 2010	44.32	44.54	44.03	44.43	29,473,800	+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.