Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.73 +0.03 (+0.08%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	41.68	42.27	41.39	42.25	18,997,108	+0.50(+1.19%)
Jul 28, 2011	41.85	42.21	41.64	41.76	24,987,578	-0.26(-0.63%)
Jul 27, 2011	42.16	42.35	41.55	42.02	44,719,024	-0.94(-2.19%)
Jul 26, 2011	42.94	43.22	42.62	42.96	23,754,464	+0.11(+0.25%)
Jul 25, 2011	42.49	43.10	42.40	42.85	24,457,562	+0.14(+0.32%)
Jul 22, 2011	42.82	42.85	42.60	42.71	17,160,534	+0.19(+0.45%)
Jul 21, 2011	42.11	42.77	42.07	42.52	28,638,116	+0.80(+1.92%)
Jul 20, 2011	41.94	42.01	41.54	41.72	15,329,392	+0.07(+0.16%)
Jul 19, 2011	41.56	41.85	41.28	41.65	17,193,104	+0.47(+1.13%)
Jul 18, 2011	41.16	41.36	40.85	41.19	18,589,398	-0.48(-1.16%)
Jul 15, 2011	41.91	41.98	41.34	41.67	17,342,140	+0.04(+0.09%)
Jul 14, 2011	42.42	42.42	41.45	41.64	23,969,584	-0.65(-1.54%)
Jul 13, 2011	41.95	42.64	41.72	42.29	28,125,064	+0.71(+1.70%)
Jul 12, 2011	42.00	42.34	41.56	41.58	25,923,600	-0.36(-0.86%)
Jul 11, 2011	42.36	42.48	41.89	41.94	23,875,170	-1.26(-2.91%)
Jul 08, 2011	43.51	43.62	42.95	43.20	38,799,564	-0.81(-1.84%)
Jul 07, 2011	44.26	44.44	43.89	44.01	22,797,198	+0.16(+0.35%)
Jul 06, 2011	43.91	44.08	43.61	43.85	20,135,960	-0.39(-0.88%)
Jul 05, 2011	44.50	44.58	44.10	44.24	18,372,098	-0.16(-0.36%)

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.