Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

29.73 +0.01 (+0.03%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.28	32.41	31.94	32.20	32,785,874	-0.42(-1.28%)
Sep 27, 2012	32.76	32.82	32.36	32.62	21,215,792	+0.08(+0.24%)
Sep 26, 2012	32.45	32.59	32.11	32.54	22,104,768	-0.08(-0.26%)
Sep 25, 2012	33.28	33.31	32.53	32.63	30,783,550	-0.71(-2.12%)
Sep 24, 2012	33.25	33.47	33.12	33.33	14,344,900	+0.01(+0.04%)
Sep 21, 2012	33.62	33.72	33.25	33.32	25,399,192	-0.12(-0.36%)
Sep 20, 2012	33.23	33.57	33.03	33.44	22,998,484	-0.08(-0.25%)
Sep 19, 2012	33.69	33.90	33.43	33.52	29,113,834	-0.13(-0.39%)
Sep 18, 2012	33.57	33.86	33.45	33.65	19,588,008	+0.01(+0.02%)
Sep 17, 2012	33.80	33.93	33.49	33.65	18,850,964	-0.35(-1.02%)
Sep 14, 2012	33.90	34.60	33.74	33.99	41,909,452	+0.35(+1.05%)
Sep 13, 2012	32.57	33.65	32.48	33.64	44,306,632	+0.98(+2.99%)
Sep 12, 2012	32.78	32.85	32.34	32.66	32,166,544	-0.01(-0.02%)
Sep 11, 2012	32.39	32.76	32.39	32.67	14,814,552	+0.45(+1.39%)
Sep 10, 2012	32.65	32.75	32.19	32.22	24,051,326	-0.71(-2.15%)
Sep 07, 2012	32.41	33.31	32.38	32.93	32,245,278	+0.89(+2.79%)
Sep 06, 2012	31.38	32.09	31.37	32.04	22,868,076	+0.91(+2.93%)
Sep 05, 2012	31.02	31.22	30.80	31.13	18,823,902	+0.29(+0.95%)

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.