Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.30 +0.06 (+0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.95	21.23	20.89	21.10	7,133,473	-0.08(-0.39%)
Sep 28, 2006	20.89	21.21	20.85	21.18	9,132,932	+0.41(+1.95%)
Sep 27, 2006	20.56	20.82	20.47	20.78	8,993,095	+0.25(+1.23%)
Sep 26, 2006	20.06	20.52	19.99	20.52	9,665,476	+0.72(+3.63%)
Sep 25, 2006	19.77	19.91	19.19	19.81	14,591,652	-0.03(-0.14%)
Sep 22, 2006	19.88	19.88	19.49	19.83	11,718,353	-0.07(-0.36%)
Sep 21, 2006	20.21	20.54	19.80	19.91	12,263,842	-0.50(-2.47%)
Sep 20, 2006	21.02	21.12	20.26	20.41	8,579,421	-0.49(-2.36%)
Sep 19, 2006	21.31	21.34	20.66	20.90	6,256,716	-0.42(-1.95%)
Sep 18, 2006	21.29	21.56	21.06	21.32	5,079,867	+0.34(+1.62%)
Sep 15, 2006	21.24	21.24	20.85	20.98	5,545,137	-0.08(-0.36%)
Sep 14, 2006	21.12	21.38	20.89	21.06	6,503,572	-0.18(-0.83%)
Sep 13, 2006	20.83	21.42	20.75	21.23	5,035,382	+0.34(+1.63%)
Sep 12, 2006	20.75	20.89	20.48	20.89	7,004,576	+0.36(+1.74%)
Sep 11, 2006	20.80	20.85	20.45	20.54	9,492,823	-0.75(-3.50%)
Sep 08, 2006	21.33	21.41	21.22	21.28	3,911,040	+0.00(+0.00%)
Sep 07, 2006	21.42	21.49	21.01	21.28	6,753,345	-0.20(-0.92%)
Sep 06, 2006	21.96	21.96	21.45	21.48	6,000,562	-0.74(-3.31%)
Sep 05, 2006	22.21	22.31	22.06	22.21	4,376,492	+0.22(+1.00%)

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.