Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.81 +0.11 (+0.40%)

Streaming Delayed Price Updated: 11:34 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	43.90	44.99	43.90	44.37	16,811,556	+0.50(+1.15%)
Apr 28, 2011	43.61	43.93	43.39	43.86	33,413,828	-0.60(-1.35%)
Apr 27, 2011	45.06	45.07	44.01	44.46	22,909,856	-0.54(-1.19%)
Apr 26, 2011	44.64	45.09	44.52	45.00	15,774,669	+0.38(+0.84%)
Apr 25, 2011	44.83	44.85	44.36	44.62	14,539,416	-0.25(-0.55%)
Apr 21, 2011	44.95	45.02	44.50	44.87	7,618,669	+0.32(+0.72%)
Apr 20, 2011	44.54	44.63	44.15	44.55	20,400,686	+0.79(+1.81%)
Apr 19, 2011	43.56	44.00	43.50	43.76	21,383,310	+0.59(+1.36%)
Apr 18, 2011	43.22	43.29	42.56	43.17	27,627,534	-0.85(-1.93%)
Apr 15, 2011	43.93	44.11	43.47	44.02	20,373,640	+0.35(+0.80%)
Apr 14, 2011	43.47	44.07	43.40	43.67	20,738,594	+0.13(+0.30%)
Apr 13, 2011	44.17	44.21	43.13	43.54	33,774,428	-0.23(-0.53%)
Apr 12, 2011	44.42	44.48	43.57	43.77	32,708,530	-1.02(-2.28%)
Apr 11, 2011	45.36	45.50	44.70	44.79	14,809,811	-0.65(-1.43%)
Apr 08, 2011	45.73	45.80	45.18	45.45	19,874,108	+0.13(+0.29%)
Apr 07, 2011	45.34	45.61	45.09	45.31	24,599,294	+0.41(+0.92%)
Apr 06, 2011	45.72	45.73	44.83	44.90	21,779,408	-0.49(-1.07%)
Apr 05, 2011	45.35	45.71	45.23	45.39	20,846,132	-0.15(-0.34%)
Apr 04, 2011	45.41	45.57	45.11	45.54	19,623,674	+0.32(+0.71%)

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.