Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.86	40.99	40.33	40.34	18,330,972	-0.56(-1.38%)
Sep 27, 2007	40.45	40.91	40.07	40.91	20,018,496	+1.03(+2.59%)
Sep 26, 2007	39.66	40.12	39.41	39.88	18,568,100	+0.80(+2.04%)
Sep 25, 2007	38.36	39.08	38.01	39.08	15,452,602	+0.23(+0.59%)
Sep 24, 2007	38.40	38.85	38.22	38.85	20,025,384	+0.83(+2.18%)
Sep 21, 2007	37.88	38.20	37.79	38.02	13,057,321	+0.84(+2.27%)
Sep 20, 2007	37.65	38.05	36.82	37.18	20,666,712	-0.30(-0.79%)
Sep 19, 2007	37.95	38.25	37.30	37.47	26,000,096	+0.38(+1.02%)
Sep 18, 2007	35.25	37.31	35.02	37.09	29,786,092	+2.58(+7.49%)
Sep 17, 2007	34.76	35.98	34.20	34.51	13,717,892	-0.65(-1.84%)
Sep 14, 2007	35.23	35.80	34.79	35.16	17,519,380	-0.04(-0.12%)
Sep 13, 2007	35.02	35.63	34.96	35.20	15,143,977	+0.59(+1.71%)
Sep 12, 2007	34.37	35.03	34.33	34.61	15,336,463	+0.33(+0.98%)
Sep 11, 2007	33.85	34.43	33.69	34.28	18,342,424	+1.07(+3.22%)
Sep 10, 2007	33.63	33.67	32.56	33.21	22,557,244	-0.36(-1.08%)
Sep 07, 2007	33.64	33.92	32.79	33.57	24,621,504	-0.77(-2.24%)
Sep 06, 2007	34.17	34.48	33.90	34.34	14,548,382	+0.45(+1.33%)
Sep 05, 2007	33.80	34.03	33.43	33.89	17,933,442	-0.53(-1.53%)

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.