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 (%)
Feb 28, 2013	33.07	33.32	33.01	33.07	16,486,932	+0.06(+0.18%)
Feb 27, 2013	32.64	33.06	32.61	33.01	16,375,193	+0.22(+0.68%)
Feb 26, 2013	32.59	32.86	32.23	32.79	21,987,540	+0.28(+0.85%)
Feb 25, 2013	32.98	33.10	32.42	32.52	25,974,504	-0.37(-1.13%)
Feb 22, 2013	32.92	32.93	32.64	32.89	25,625,600	+0.34(+1.05%)
Feb 21, 2013	32.92	32.92	32.39	32.55	47,730,924	-0.50(-1.52%)
Feb 20, 2013	33.73	33.76	33.00	33.05	25,174,074	-0.74(-2.18%)
Feb 19, 2013	33.92	33.99	33.70	33.79	15,265,529	+0.09(+0.27%)
Feb 15, 2013	33.76	33.85	33.59	33.70	21,609,734	+0.01(+0.04%)
Feb 14, 2013	33.59	33.76	33.52	33.69	14,243,812	-0.16(-0.46%)
Feb 13, 2013	33.73	33.92	33.69	33.84	24,425,354	+0.31(+0.91%)
Feb 12, 2013	33.50	33.70	33.33	33.54	7,570,660	+0.04(+0.13%)
Feb 11, 2013	33.65	33.66	33.31	33.49	11,050,786	-0.07(-0.20%)
Feb 08, 2013	33.65	33.70	33.39	33.56	12,147,055	-0.02(-0.07%)
Feb 07, 2013	34.00	34.06	33.36	33.58	22,362,924	-0.08(-0.23%)
Feb 06, 2013	33.56	33.67	33.39	33.66	22,714,254	-0.11(-0.34%)
Feb 04, 2013	33.90	33.92	33.66	33.78	17,633,640	-0.47(-1.37%)

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.