Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.31 +0.53 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.54	31.66	30.90	31.20	42,512,828	+0.36(+1.15%)
May 28, 2009	30.44	30.88	29.97	30.85	42,754,200	+1.04(+3.49%)
May 27, 2009	30.52	30.88	29.70	29.81	51,179,540	-0.23(-0.75%)
May 26, 2009	28.77	30.09	28.66	30.03	44,641,696	+0.83(+2.85%)
May 22, 2009	29.14	29.34	28.76	29.20	29,136,728	+0.31(+1.06%)
May 21, 2009	28.86	29.04	28.41	28.90	43,575,332	-0.49(-1.65%)
May 20, 2009	29.81	30.41	29.29	29.38	55,688,884	+0.23(+0.78%)
May 19, 2009	28.88	29.75	28.71	29.16	40,870,856	+0.34(+1.20%)
May 18, 2009	27.70	28.89	27.70	28.81	30,847,458	+1.76(+6.50%)
May 15, 2009	27.67	27.81	26.87	27.05	27,325,140	-0.54(-1.95%)
May 14, 2009	27.00	27.69	26.85	27.59	32,515,264	+0.63(+2.35%)
May 13, 2009	27.50	27.57	26.81	26.96	39,093,528	-1.47(-5.17%)
May 12, 2009	29.20	29.29	27.94	28.43	34,075,476	-0.36(-1.24%)
May 11, 2009	28.38	28.98	28.06	28.78	30,546,662	-0.10(-0.35%)
May 08, 2009	28.72	28.97	28.04	28.89	38,130,960	+1.18(+4.25%)
May 07, 2009	28.95	28.97	27.55	27.71	45,099,600	-0.87(-3.06%)
May 06, 2009	28.34	28.97	28.23	28.58	54,515,180	+0.75(+2.68%)
May 05, 2009	28.16	28.30	27.43	27.84	51,037,888	-0.19(-0.67%)
May 04, 2009	27.63	28.07	27.50	28.02	53,544,848	+1.58(+5.96%)

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.