Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.44 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.91	19.83	18.88	19.33	0	-0.33(-1.67%)
Feb 26, 2009	19.89	20.23	19.53	19.66	46,206,372	+0.28(+1.43%)
Feb 25, 2009	19.20	19.83	18.39	19.38	60,608,916	+0.18(+0.91%)
Feb 24, 2009	18.15	19.35	17.99	19.21	45,170,836	+1.15(+6.35%)
Feb 23, 2009	19.84	19.94	17.91	18.06	49,684,636	-1.41(-7.26%)
Feb 20, 2009	19.46	19.78	19.02	19.47	51,225,696	-0.79(-3.91%)
Feb 19, 2009	20.70	20.90	20.12	20.27	30,144,410	+0.03(+0.14%)
Feb 18, 2009	20.79	20.82	19.98	20.24	39,462,792	-0.34(-1.65%)
Feb 17, 2009	21.15	21.20	20.45	20.58	38,412,640	-1.46(-6.64%)
Feb 13, 2009	21.70	22.24	21.54	22.04	30,908,574	+0.27(+1.25%)
Feb 12, 2009	20.96	21.87	20.75	21.77	34,029,568	+0.16(+0.73%)
Feb 11, 2009	21.86	22.22	21.00	21.61	39,093,896	+0.22(+1.03%)
Feb 10, 2009	22.45	22.83	21.04	21.39	49,940,488	-1.11(-4.92%)
Feb 09, 2009	22.83	23.19	22.13	22.50	40,706,120	-0.25(-1.12%)
Feb 06, 2009	21.67	22.93	21.54	22.75	37,595,056	+1.25(+5.81%)
Feb 05, 2009	20.63	21.61	20.37	21.50	39,650,764	+0.80(+3.88%)
Feb 04, 2009	20.90	21.70	20.53	20.70	42,817,772	+0.21(+1.02%)
Feb 03, 2009	19.98	20.73	19.81	20.49	25,331,742	+0.63(+3.16%)

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.