Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	42.45	42.54	41.98	42.44	10,157	+0.44(+1.05%)
Sep 29, 2010	41.59	42.18	41.52	42.00	59,102	+0.41(+0.99%)
Sep 28, 2010	41.26	41.65	40.74	41.59	44,348,200	+0.56(+1.36%)
Sep 27, 2010	40.80	41.22	40.50	41.03	32,958,182	+0.27(+0.66%)
Sep 24, 2010	41.19	41.51	40.58	40.76	35,484,308	-0.15(-0.38%)
Sep 23, 2010	40.34	41.41	40.22	40.92	51,717,320	+0.43(+1.06%)
Sep 22, 2010	40.37	40.78	40.07	40.49	51,048,904	+0.29(+0.71%)
Sep 21, 2010	39.85	40.21	39.53	40.20	7,282	+0.23(+0.58%)
Sep 20, 2010	39.73	40.06	39.47	39.97	26,822,568	+0.38(+0.95%)
Sep 17, 2010	39.59	40.11	39.48	39.59	20,154,976	-0.30(-0.76%)
Sep 15, 2010	39.72	39.95	39.46	39.90	25,204,450	-0.18(-0.44%)
Sep 14, 2010	40.22	40.42	39.90	40.07	26,951,640	-0.10(-0.26%)
Sep 13, 2010	39.67	40.25	39.65	40.18	28,449,514	+1.06(+2.72%)
Sep 10, 2010	39.22	39.25	38.97	39.11	13,452,504	+0.07(+0.18%)
Sep 09, 2010	39.17	39.25	38.74	39.04	15,079,376	+0.16(+0.41%)
Sep 08, 2010	38.88	39.14	38.76	38.88	543	+0.52(+1.37%)
Sep 07, 2010	38.82	38.90	38.35	38.36	26,990,904	-0.60(-1.54%)
Sep 03, 2010	39.58	39.69	38.93	38.96	30,057,660	-0.10(-0.27%)
Sep 02, 2010	38.99	39.10	38.71	39.06	543	+0.15(+0.38%)

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.