Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 +0.05 (+0.18%)

Official Closing 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 (%)
May 29, 2009	30.54	30.64	29.92	30.21	43,916,364	+0.34(+1.15%)
May 28, 2009	29.47	29.89	29.01	29.86	44,165,704	+1.01(+3.49%)
May 27, 2009	29.54	29.89	28.75	28.86	52,869,204	-0.22(-0.75%)
May 26, 2009	27.85	29.13	27.74	29.07	46,115,516	+0.80(+2.85%)
May 22, 2009	28.21	28.40	27.84	28.27	30,098,660	+0.30(+1.06%)
May 21, 2009	27.94	28.11	27.50	27.97	45,013,944	-0.47(-1.65%)
May 20, 2009	28.86	29.44	28.35	28.44	57,527,420	+0.22(+0.78%)
May 19, 2009	27.96	28.80	27.79	28.23	42,220,180	+0.33(+1.20%)
May 18, 2009	26.81	27.97	26.81	27.89	31,865,868	+1.70(+6.50%)
May 15, 2009	26.79	26.92	26.01	26.19	28,227,264	-0.52(-1.95%)
May 14, 2009	26.14	26.80	25.99	26.71	33,588,736	+0.61(+2.35%)
May 13, 2009	26.62	26.69	25.95	26.10	40,384,180	-1.42(-5.17%)
May 12, 2009	28.26	28.36	27.05	27.52	35,200,456	-0.34(-1.24%)
May 11, 2009	27.47	28.05	27.16	27.86	31,555,142	-0.10(-0.35%)
May 08, 2009	27.80	28.05	27.15	27.96	39,389,832	+1.14(+4.25%)
May 07, 2009	28.02	28.05	26.67	26.82	46,588,536	-0.85(-3.06%)
May 06, 2009	27.43	28.05	27.33	27.67	56,314,968	+0.72(+2.68%)
May 05, 2009	27.26	27.39	26.55	26.95	52,722,876	-0.18(-0.67%)
May 04, 2009	26.74	27.17	26.62	27.13	55,312,600	+1.53(+5.96%)

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.