Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.27 33.40 32.92 33.19 31,813,814 -0.43(-1.28%)
Sep 27, 2012 33.77 33.83 33.35 33.62 20,586,770 +0.08(+0.24%)
Sep 26, 2012 33.45 33.58 33.09 33.54 21,449,388 -0.09(-0.26%)
Sep 25, 2012 34.30 34.32 33.52 33.62 29,870,854 -0.73(-2.12%)
Sep 24, 2012 34.26 34.50 34.13 34.35 13,919,592 +0.02(+0.04%)
Sep 21, 2012 34.64 34.75 34.26 34.34 24,646,136 -0.12(-0.36%)
Sep 20, 2012 34.24 34.60 34.04 34.46 22,316,606 -0.09(-0.25%)
Sep 19, 2012 34.72 34.93 34.45 34.55 28,250,644 -0.14(-0.39%)
Sep 18, 2012 34.59 34.89 34.47 34.68 19,007,248 +0.01(+0.02%)
Sep 17, 2012 34.83 34.97 34.51 34.67 18,292,056 -0.36(-1.02%)
Sep 14, 2012 34.94 35.66 34.78 35.03 40,666,888 +0.36(+1.05%)
Sep 13, 2012 33.57 34.67 33.47 34.67 42,992,996 +1.01(+2.99%)
Sep 12, 2012 33.78 33.86 33.33 33.66 31,212,844 -0.01(-0.02%)
Sep 11, 2012 33.38 33.76 33.38 33.67 14,375,319 +0.46(+1.39%)
Sep 10, 2012 33.65 33.75 33.17 33.21 23,338,234 -0.73(-2.15%)
Sep 07, 2012 33.40 34.32 33.37 33.94 31,289,246 +0.92(+2.79%)
Sep 06, 2012 32.33 33.07 32.33 33.02 22,190,066 +0.94(+2.93%)
Sep 05, 2012 31.97 32.17 31.74 32.08 18,265,796 +0.30(+0.95%)
Sep 04, 2012 32.28 32.33 31.73 31.78 19,788,936 -0.59(-1.82%)
Aug 31, 2012 32.23 32.54 32.10 32.37 18,478,864 +0.24(+0.75%)
Aug 30, 2012 32.09 32.24 31.93 32.13 13,884,610 -0.23(-0.72%)
Aug 29, 2012 32.70 32.73 32.05 32.36 24,715,494 -0.61(-1.86%)
Aug 27, 2012 33.02 33.16 32.88 32.97 17,618,604 -0.33(-1.00%)
Aug 24, 2012 33.08 33.53 32.85 33.30 18,310,214 +0.06(+0.17%)
Aug 23, 2012 33.56 33.59 33.06 33.25 24,390,250 -0.54(-1.60%)
Aug 22, 2012 33.64 33.92 33.30 33.79 23,193,248 +0.12(+0.36%)
Aug 21, 2012 34.15 34.32 33.50 33.67 21,546,230 -0.33(-0.98%)
Aug 20, 2012 33.89 34.05 33.61 34.00 14,584,863 +0.01(+0.02%)
Aug 17, 2012 34.05 34.18 33.88 33.99 19,396,182 -0.08(-0.23%)
Aug 16, 2012 33.84 34.18 33.50 34.07 24,125,514 +0.58(+1.74%)
Aug 15, 2012 33.42 33.59 33.21 33.49 18,509,754 +0.15(+0.44%)
Aug 14, 2012 33.91 34.04 33.24 33.34 23,846,522 -0.48(-1.42%)
Aug 13, 2012 33.77 34.02 33.47 33.82 20,071,876 -0.25(-0.72%)
Aug 10, 2012 33.58 34.14 33.41 34.07 19,932,562 +0.30(+0.89%)
Aug 09, 2012 33.77 34.01 33.53 33.77 17,643,426 -0.01(-0.02%)
Aug 08, 2012 33.34 33.86 33.30 33.77 18,108,676 +0.47(+1.40%)
Aug 07, 2012 33.54 33.83 33.27 33.30 19,353,574 +0.02(+0.07%)
Aug 06, 2012 32.79 33.62 32.72 33.28 19,970,612 +0.45(+1.36%)
Aug 03, 2012 32.69 33.11 32.61 32.83 22,769,504 +0.92(+2.89%)
Aug 02, 2012 31.92 32.35 31.63 31.91 21,327,114 -0.41(-1.27%)
Aug 01, 2012 32.32 32.56 31.84 32.32 21,095,268 +0.12(+0.38%)
Jul 31, 2012 32.80 32.89 32.17 32.20 22,037,084 -0.63(-1.93%)
Jul 30, 2012 32.69 32.91 32.37 32.83 18,820,926 -0.05(-0.15%)
Jul 27, 2012 32.11 33.05 31.99 32.88 34,215,244 +1.15(+3.63%)
Jul 26, 2012 31.27 31.78 31.05 31.73 20,689,078 +1.02(+3.31%)
Jul 25, 2012 30.97 31.06 30.53 30.71 13,441,729 -0.04(-0.12%)
Jul 24, 2012 31.11 31.11 30.45 30.75 19,974,614 -0.17(-0.56%)
Jul 23, 2012 30.77 31.02 30.38 30.92 27,987,044 -0.83(-2.61%)
Jul 20, 2012 31.94 32.06 31.64 31.75 19,868,530 -0.60(-1.86%)
Jul 19, 2012 32.00 32.40 31.94 32.35 16,784,264 +0.48(+1.50%)
Jul 18, 2012 31.41 31.94 31.33 31.87 15,528,063 +0.21(+0.68%)
Jul 17, 2012 31.49 31.73 31.07 31.66 18,532,584 +0.33(+1.04%)
Jul 16, 2012 31.52 31.57 31.10 31.33 14,085,370 -0.17(-0.53%)
Jul 13, 2012 31.36 31.70 31.35 31.50 17,254,370 +0.55(+1.77%)
Jul 12, 2012 30.60 31.14 30.44 30.95 20,874,634 -0.23(-0.73%)
Jul 11, 2012 31.22 31.64 30.90 31.18 21,180,920 -0.07(-0.24%)
Jul 10, 2012 32.14 32.17 31.09 31.25 22,743,000 -0.53(-1.66%)
Jul 09, 2012 31.94 31.96 31.53 31.78 11,390,910 -0.25(-0.77%)
Jul 06, 2012 32.16 32.26 31.73 32.03 23,353,340 -0.66(-2.01%)
Jul 05, 2012 32.55 33.07 32.13 32.68 30,071,042 -0.10(-0.30%)
Jul 03, 2012 32.53 32.84 32.36 32.78 23,852,290 +0.50(+1.56%)
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.