Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

28.61 +0.91 (+3.29%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	42.34	42.51	42.20	42.40	22,969,502	+0.20(+0.48%)
Oct 28, 2010	42.37	42.56	41.80	42.20	20,120,984	+0.24(+0.57%)
Oct 27, 2010	42.53	42.55	41.69	41.96	35,099,048	-0.31(-0.73%)
Oct 25, 2010	42.34	42.66	42.11	42.26	22,392,904	+0.39(+0.92%)
Oct 22, 2010	42.20	42.67	41.66	41.88	33,318,100	-0.32(-0.75%)
Oct 21, 2010	43.03	43.37	41.77	42.20	47,163,004	-0.97(-2.25%)
Oct 20, 2010	42.90	43.55	42.84	43.17	35,385,908	+0.43(+1.02%)
Oct 19, 2010	42.99	43.34	42.39	42.73	46,736,252	-1.33(-3.02%)
Oct 18, 2010	43.97	44.57	43.91	44.06	23,127,322	-0.18(-0.41%)
Oct 15, 2010	44.67	44.71	44.01	44.25	30,968,158	-0.07(-0.16%)
Oct 14, 2010	44.36	44.69	44.14	44.32	29,921,572	-0.22(-0.49%)
Oct 13, 2010	44.13	44.74	44.06	44.53	26,826,722	+1.00(+2.30%)
Oct 12, 2010	43.38	43.71	42.97	43.53	22,961,950	-0.11(-0.25%)
Oct 11, 2010	43.74	44.02	43.58	43.64	15,149,821	+0.15(+0.34%)
Oct 08, 2010	43.49	43.70	42.73	43.49	24,771,598	+0.80(+1.87%)
Oct 07, 2010	43.53	43.59	42.31	42.69	34,319,880	-0.50(-1.15%)
Oct 06, 2010	43.74	43.83	43.12	43.19	35,318,124	-0.66(-1.50%)
Oct 05, 2010	43.23	44.00	43.09	43.85	2,273,054	+0.84(+1.94%)
Oct 04, 2010	42.91	43.11	42.63	43.01	30,446,860	+0.02(+0.05%)

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.