Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.73 +0.03 (+0.09%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.95	20.15	19.53	19.88	14,191,020	-0.64(-3.11%)
Nov 26, 2008	18.41	20.69	18.33	20.51	34,108,316	+1.85(+9.94%)
Nov 25, 2008	19.27	19.33	18.04	18.66	43,486,992	+0.75(+4.20%)
Nov 24, 2008	17.34	18.82	17.26	17.91	52,844,644	+1.31(+7.90%)
Nov 21, 2008	16.69	16.85	15.63	16.60	44,284,308	+1.40(+9.19%)
Nov 20, 2008	16.66	16.96	15.06	15.20	51,067,948	-1.87(-10.96%)
Nov 19, 2008	18.15	18.43	16.74	17.07	43,738,512	-1.70(-9.06%)
Nov 18, 2008	19.20	19.49	17.95	18.77	36,904,988	-0.33(-1.75%)
Nov 17, 2008	18.99	20.02	18.69	19.11	40,014,736	-0.42(-2.17%)
Nov 14, 2008	19.66	20.31	19.07	19.53	45,849,760	-1.52(-7.22%)
Nov 13, 2008	19.15	21.20	17.59	21.05	69,598,432	+2.31(+12.34%)
Nov 12, 2008	19.72	19.85	18.32	18.74	44,808,072	-2.10(-10.09%)
Nov 11, 2008	20.57	21.35	19.88	20.84	35,010,604	-0.74(-3.43%)
Nov 10, 2008	22.41	22.66	20.75	21.58	32,932,930	+0.09(+0.42%)
Nov 07, 2008	21.03	21.78	20.63	21.49	39,660,628	+1.16(+5.73%)
Nov 06, 2008	21.26	21.44	19.56	20.33	44,591,216	-1.15(-5.37%)
Nov 05, 2008	23.20	23.66	21.06	21.48	45,817,596	-2.60(-10.80%)
Nov 04, 2008	22.79	24.51	22.75	24.08	44,143,460	+2.15(+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.