Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.32 +0.03 (+0.11%)

Streaming Delayed Price Updated: 12:35 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.20	32.33	31.87	32.13	32,864,128	-0.42(-1.28%)
Sep 27, 2012	32.69	32.75	32.28	32.54	21,266,430	+0.08(+0.24%)
Sep 26, 2012	32.38	32.51	32.03	32.47	22,157,528	-0.08(-0.26%)
Sep 25, 2012	33.20	33.23	32.45	32.55	30,857,024	-0.70(-2.12%)
Sep 24, 2012	33.17	33.39	33.04	33.25	14,379,139	+0.01(+0.04%)
Sep 21, 2012	33.54	33.64	33.17	33.24	25,459,814	-0.12(-0.36%)
Sep 20, 2012	33.15	33.49	32.95	33.36	23,053,376	-0.08(-0.25%)
Sep 19, 2012	33.61	33.82	33.35	33.44	29,183,322	-0.13(-0.39%)
Sep 18, 2012	33.49	33.78	33.37	33.57	19,634,760	+0.01(+0.02%)
Sep 17, 2012	33.72	33.85	33.41	33.57	18,895,958	-0.34(-1.02%)
Sep 14, 2012	33.82	34.52	33.66	33.91	42,009,480	+0.35(+1.05%)
Sep 13, 2012	32.50	33.57	32.40	33.56	44,412,384	+0.97(+2.99%)
Sep 12, 2012	32.70	32.78	32.26	32.59	32,243,318	-0.01(-0.02%)
Sep 11, 2012	32.31	32.68	32.31	32.59	14,849,912	+0.45(+1.39%)
Sep 10, 2012	32.57	32.67	32.11	32.15	24,108,732	-0.71(-2.15%)
Sep 07, 2012	32.34	33.23	32.30	32.85	32,322,242	+0.89(+2.79%)
Sep 06, 2012	31.30	32.01	31.30	31.96	22,922,658	+0.91(+2.93%)
Sep 05, 2012	30.95	31.14	30.73	31.05	18,868,830	+0.29(+0.95%)

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.