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 (%)
Dec 31, 2012	33.00	33.72	32.84	33.64	13,080,402	+0.41(+1.23%)
Dec 28, 2012	33.07	33.41	33.05	33.23	10,817,126	-0.11(-0.32%)
Dec 27, 2012	33.20	33.40	32.88	33.34	14,598,045	+0.23(+0.71%)
Dec 26, 2012	33.26	33.45	33.09	33.10	14,929,171	+0.21(+0.64%)
Dec 24, 2012	32.91	32.97	32.79	32.89	5,048,703	-0.08(-0.25%)
Dec 21, 2012	32.76	33.12	32.71	32.98	27,712,730	-0.34(-1.03%)
Dec 20, 2012	33.11	33.35	33.00	33.32	20,468,286	+0.27(+0.82%)
Dec 19, 2012	32.84	33.25	32.78	33.05	28,491,384	+0.44(+1.36%)
Dec 18, 2012	32.28	32.77	32.09	32.60	26,396,984	+0.38(+1.19%)
Dec 17, 2012	32.24	32.30	32.10	32.22	15,091,168	-0.06(-0.18%)
Dec 14, 2012	32.15	32.38	32.01	32.28	13,966,303	+0.31(+0.97%)
Dec 13, 2012	32.21	32.48	31.90	31.97	18,727,724	-0.23(-0.70%)
Dec 12, 2012	32.18	32.44	32.01	32.20	19,456,336	+0.02(+0.07%)
Dec 11, 2012	31.93	32.27	31.87	32.17	24,340,146	+0.28(+0.89%)
Dec 10, 2012	31.60	31.95	31.60	31.89	18,224,046	+0.28(+0.88%)
Dec 07, 2012	31.64	31.66	31.36	31.61	18,727,510	+0.18(+0.57%)
Dec 06, 2012	31.05	31.48	31.05	31.43	20,250,840	+0.26(+0.82%)
Dec 05, 2012	30.93	31.31	30.74	31.18	26,265,316	+0.52(+1.71%)

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.