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 30, 2013	29.33	29.62	29.21	29.37	29,244,428	-0.02(-0.06%)
Sep 27, 2013	29.35	29.60	29.30	29.39	17,690,536	-0.16(-0.54%)
Sep 26, 2013	29.71	29.83	29.35	29.55	16,828,086	-0.03(-0.10%)
Sep 25, 2013	29.85	29.90	29.51	29.58	28,842,766	-0.42(-1.41%)
Sep 24, 2013	30.04	30.18	29.82	30.00	26,238,576	-0.04(-0.12%)
Sep 23, 2013	29.91	30.16	29.84	30.04	25,432,344	+0.29(+0.99%)
Sep 20, 2013	30.44	30.51	29.65	29.75	32,182,418	-0.63(-2.08%)
Sep 19, 2013	30.36	30.46	29.97	30.38	44,097,044	-0.10(-0.34%)
Sep 18, 2013	29.21	30.62	29.09	30.48	53,839,048	+1.47(+5.07%)
Sep 17, 2013	28.88	29.11	28.88	29.01	20,317,240	+0.36(+1.26%)
Sep 16, 2013	29.16	29.17	28.64	28.65	19,856,752	+0.04(+0.13%)
Sep 13, 2013	28.51	28.64	28.32	28.61	12,573,955	+0.25(+0.86%)
Sep 12, 2013	28.77	28.80	28.36	28.37	22,623,880	-0.33(-1.15%)
Sep 11, 2013	28.67	28.89	28.41	28.70	24,423,952	-0.13(-0.47%)
Sep 10, 2013	28.97	29.08	28.59	28.83	42,444,024	+0.06(+0.21%)
Sep 09, 2013	28.08	28.82	28.05	28.77	64,452,728	+1.01(+3.62%)
Sep 06, 2013	27.63	27.89	27.39	27.77	35,644,468	+0.63(+2.32%)
Sep 05, 2013	26.51	27.35	26.47	27.13	27,549,280	+0.64(+2.41%)
Sep 04, 2013	26.16	26.53	26.09	26.50	19,006,636	+0.18(+0.70%)

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.