Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.70 UNCHANGED

Streaming Delayed Price Updated: 1:13 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	33.76	33.81	33.47	33.76	15,921,652	+0.15(+0.46%)
Mar 27, 2013	33.07	33.73	32.94	33.61	24,166,698	+0.32(+0.97%)
Mar 26, 2013	33.22	33.54	33.17	33.29	19,389,808	+0.20(+0.60%)
Mar 25, 2013	33.19	33.48	32.95	33.09	25,642,816	-0.19(-0.58%)
Mar 22, 2013	33.38	33.45	33.14	33.28	17,813,474	-0.09(-0.28%)
Mar 21, 2013	33.75	33.81	33.32	33.37	21,821,846	-0.55(-1.63%)
Mar 20, 2013	34.12	34.17	33.87	33.92	15,807,116	-0.20(-0.58%)
Mar 19, 2013	34.41	34.47	33.87	34.12	27,068,802	-0.16(-0.47%)
Mar 18, 2013	34.10	34.53	34.04	34.28	15,393,198	-0.25(-0.74%)
Mar 15, 2013	34.86	34.90	34.49	34.54	23,708,532	-0.18(-0.52%)
Mar 14, 2013	34.90	35.05	34.51	34.72	18,697,974	-0.17(-0.48%)
Mar 13, 2013	35.36	35.39	34.76	34.88	22,317,104	-0.46(-1.31%)
Mar 12, 2013	35.60	35.70	35.20	35.35	13,174,400	-0.14(-0.38%)
Mar 11, 2013	35.52	35.60	35.24	35.49	18,585,820	-0.24(-0.68%)
Mar 08, 2013	35.50	35.79	35.39	35.73	24,231,482	+0.22(+0.63%)
Mar 07, 2013	35.32	35.80	35.29	35.50	38,944,688	+0.53(+1.51%)
Mar 06, 2013	34.50	35.14	34.41	34.98	25,959,200	+0.83(+2.43%)
Mar 05, 2013	34.27	34.55	34.01	34.15	24,531,776	+0.20(+0.58%)
Mar 04, 2013	33.90	34.10	33.71	33.95	20,460,710	-0.26(-0.76%)

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.