Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.05 -0.70 (-2.22%)

Streaming Delayed Price Updated: 12:47 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.18	43.36	42.63	43.23	32,313,832	+0.50(+1.18%)
Nov 27, 2009	41.93	43.32	41.89	42.72	31,369,608	-1.29(-2.93%)
Nov 25, 2009	43.53	44.24	43.18	44.01	21,730,440	+0.63(+1.46%)
Nov 24, 2009	42.91	43.38	42.36	43.38	23,928,798	+0.31(+0.71%)
Nov 23, 2009	43.44	43.64	42.85	43.08	24,507,568	+0.63(+1.48%)
Nov 20, 2009	42.46	42.68	41.89	42.45	22,653,498	-0.43(-1.00%)
Nov 19, 2009	43.24	43.00	41.96	42.88	30,451,850	-0.37(-0.85%)
Nov 18, 2009	44.20	44.22	42.78	43.24	34,187,552	-0.71(-1.62%)
Nov 17, 2009	43.31	44.00	42.63	43.96	24,971,942	+0.56(+1.29%)
Nov 16, 2009	42.82	43.59	42.76	43.40	25,031,432	+1.02(+2.41%)
Nov 13, 2009	41.56	42.69	41.29	42.37	33,584,364	+0.80(+1.93%)
Nov 12, 2009	42.79	43.16	41.26	41.57	29,966,678	-1.41(-3.29%)
Nov 11, 2009	43.84	43.86	42.62	42.98	25,066,798	-0.37(-0.85%)
Nov 10, 2009	43.14	43.74	42.50	43.35	28,134,288	-0.20(-0.45%)
Nov 09, 2009	42.79	43.88	42.77	43.55	30,964,346	+1.50(+3.56%)
Nov 06, 2009	41.53	42.25	41.44	42.05	26,242,554	+0.55(+1.34%)
Nov 05, 2009	41.26	42.23	41.10	41.50	31,353,910	+0.48(+1.16%)
Nov 04, 2009	41.01	41.59	40.14	41.02	41,723,396	+0.88(+2.19%)
Nov 03, 2009	38.39	40.53	38.29	40.14	42,105,232	+0.80(+2.04%)

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.