Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.85 +0.15 (+0.56%)

Streaming Delayed Price Updated: 11:10 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.22	33.56	33.17	33.44	7,008,323	+0.27(+0.83%)
Dec 29, 2011	33.11	33.24	32.86	33.17	12,830,945	+0.22(+0.65%)
Dec 28, 2011	33.59	33.60	32.84	32.95	24,771,030	-0.91(-2.70%)
Dec 27, 2011	33.85	34.01	33.81	33.87	6,298,555	-0.12(-0.36%)
Dec 23, 2011	33.88	34.00	33.67	33.99	10,784,880	+0.55(+1.66%)
Dec 21, 2011	33.19	33.50	32.86	33.43	19,733,738	-0.09(-0.28%)
Dec 20, 2011	33.22	33.70	33.19	33.53	30,438,454	+1.32(+4.11%)
Dec 19, 2011	32.77	32.87	32.13	32.20	26,226,326	-0.72(-2.20%)
Dec 16, 2011	33.06	33.22	32.63	32.93	28,995,090	+0.20(+0.62%)
Dec 15, 2011	33.35	33.46	32.66	32.72	24,662,636	+0.02(+0.07%)
Dec 14, 2011	33.08	33.23	32.57	32.70	39,578,476	-0.64(-1.91%)
Dec 13, 2011	33.96	34.17	33.08	33.34	47,318,572	-0.48(-1.42%)
Dec 12, 2011	34.17	34.17	33.39	33.82	31,601,808	-1.05(-3.02%)
Dec 09, 2011	34.23	34.97	34.19	34.87	30,194,690	+0.83(+2.45%)
Dec 08, 2011	34.70	34.90	33.90	34.04	38,763,508	-1.31(-3.70%)
Dec 07, 2011	35.35	35.52	35.03	35.34	25,335,146	-0.14(-0.39%)
Dec 06, 2011	35.22	35.75	35.03	35.48	21,841,254	-0.07(-0.20%)
Dec 05, 2011	35.52	35.70	35.29	35.55	30,634,662	+0.85(+2.45%)
Dec 02, 2011	35.30	35.33	34.61	34.70	25,133,072	+0.08(+0.22%)

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.