Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

29.58 +0.20 (+0.68%)

Official Closing Price Updated: 6:30 PM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.55	20.90	20.34	20.82	4,881,049	+0.23(+1.10%)
Jan 30, 2006	20.36	20.64	20.15	20.59	3,904,164	+0.26(+1.26%)
Jan 27, 2006	20.67	20.85	20.20	20.34	8,837,433	-0.16(-0.79%)
Jan 26, 2006	19.96	20.61	19.93	20.50	6,751,426	+0.73(+3.69%)
Jan 25, 2006	20.17	20.20	19.59	19.77	4,968,413	-0.18(-0.88%)
Jan 24, 2006	19.85	19.99	19.77	19.94	6,158,941	+0.55(+2.83%)
Jan 23, 2006	19.21	19.40	18.97	19.40	5,241,027	+0.44(+2.31%)
Jan 20, 2006	19.48	19.49	18.90	18.96	6,343,398	-0.34(-1.77%)
Jan 19, 2006	18.75	19.33	18.71	19.30	6,911,659	+0.89(+4.84%)
Jan 18, 2006	18.24	18.47	18.20	18.41	3,924,615	-0.27(-1.43%)
Jan 17, 2006	19.11	19.24	18.46	18.68	5,650,644	-0.31(-1.64%)
Jan 13, 2006	18.89	19.00	18.79	18.99	3,830,302	+0.08(+0.43%)
Jan 12, 2006	19.19	19.39	18.79	18.91	4,119,595	+0.08(+0.43%)
Jan 11, 2006	18.73	18.89	18.63	18.83	3,161,771	+0.22(+1.19%)
Jan 10, 2006	18.34	18.63	18.26	18.60	4,346,939	-0.23(-1.23%)
Jan 09, 2006	18.64	18.86	18.52	18.84	4,407,697	+0.37(+2.02%)
Jan 06, 2006	18.34	18.53	18.30	18.46	5,381,603	+0.38(+2.12%)
Jan 05, 2006	18.13	18.13	17.96	18.08	4,697,387	+0.08(+0.42%)
Jan 04, 2006	17.73	18.08	17.68	18.01	6,271,720	+0.46(+2.64%)

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.