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 29, 2006 21.64 21.93 21.58 21.80 6,905,492 -0.09(-0.39%)
Sep 28, 2006 21.58 21.91 21.54 21.88 8,841,050 +0.42(+1.95%)
Sep 27, 2006 21.24 21.50 21.15 21.46 8,705,682 +0.26(+1.23%)
Sep 26, 2006 20.73 21.20 20.65 21.20 9,356,574 +0.74(+3.63%)
Sep 25, 2006 20.43 20.57 19.83 20.46 14,125,312 -0.03(-0.14%)
Sep 22, 2006 20.53 20.53 20.13 20.49 11,343,843 -0.07(-0.36%)
Sep 21, 2006 20.88 21.22 20.45 20.56 11,871,898 -0.52(-2.47%)
Sep 20, 2006 21.72 21.81 20.92 21.08 8,305,228 -0.51(-2.36%)
Sep 19, 2006 22.01 22.05 21.34 21.59 6,056,756 -0.43(-1.96%)
Sep 18, 2006 21.99 22.27 21.76 22.02 4,917,518 +0.35(+1.62%)
Sep 15, 2006 21.94 21.94 21.54 21.67 5,367,918 -0.08(-0.36%)
Sep 14, 2006 21.82 22.09 21.58 21.75 6,295,722 -0.18(-0.83%)
Sep 13, 2006 21.51 22.13 21.43 21.93 4,874,455 +0.35(+1.63%)
Sep 12, 2006 21.43 21.58 21.15 21.58 6,780,714 +0.37(+1.74%)
Sep 11, 2006 21.49 21.54 21.12 21.21 9,189,439 -0.77(-3.50%)
Sep 08, 2006 22.03 22.11 21.92 21.98 3,786,046 +0.00(+0.00%)
Sep 07, 2006 22.13 22.20 21.70 21.98 6,537,512 -0.20(-0.92%)
Sep 06, 2006 22.69 22.69 22.16 22.19 5,808,788 -0.76(-3.31%)
Sep 05, 2006 22.94 23.05 22.79 22.95 4,236,623 +0.23(+1.00%)
Sep 01, 2006 22.31 22.80 22.31 22.72 6,197,065 +0.53(+2.37%)
Aug 31, 2006 22.47 22.47 22.07 22.19 7,555,502 -0.03(-0.13%)
Aug 30, 2006 22.42 22.42 22.10 22.22 4,510,181 -0.04(-0.18%)
Aug 29, 2006 22.38 22.38 21.95 22.26 6,383,967 +0.05(+0.20%)
Aug 28, 2006 21.62 22.27 21.62 22.22 5,386,979 +0.40(+1.84%)
Aug 25, 2006 21.80 21.99 21.56 21.81 4,658,785 +0.07(+0.34%)
Aug 24, 2006 21.83 21.83 21.25 21.74 9,080,369 +0.01(+0.03%)
Aug 23, 2006 22.49 22.51 21.64 21.73 11,070,284 -0.83(-3.67%)
Aug 22, 2006 22.62 22.79 22.38 22.56 6,799,422 -0.21(-0.92%)
Aug 21, 2006 22.70 22.82 22.60 22.77 4,569,481 -0.18(-0.77%)
Aug 18, 2006 22.92 22.98 22.62 22.95 3,714,391 +0.11(+0.47%)
Aug 17, 2006 22.96 23.32 22.74 22.84 5,898,268 -0.32(-1.39%)
Aug 16, 2006 22.99 23.16 22.78 23.16 10,171,425 +0.56(+2.46%)
Aug 15, 2006 22.31 22.83 22.26 22.61 4,422,995 +0.52(+2.36%)
Aug 14, 2006 22.49 22.56 22.02 22.09 4,125,081 -0.29(-1.32%)
Aug 11, 2006 22.69 22.69 22.34 22.38 2,983,020 -0.29(-1.30%)
Aug 10, 2006 22.35 22.75 22.23 22.68 8,347,938 +0.21(+0.93%)
Aug 09, 2006 22.96 23.06 22.38 22.47 6,550,573 -0.20(-0.87%)
Aug 08, 2006 22.81 22.98 22.59 22.66 4,287,805 -0.06(-0.25%)
Aug 07, 2006 22.69 22.83 22.55 22.72 5,768,019 -0.14(-0.62%)
Aug 04, 2006 22.93 23.20 22.61 22.86 8,401,591 +0.36(+1.61%)
Aug 03, 2006 22.21 22.72 22.09 22.50 4,183,499 +0.12(+0.53%)
Aug 02, 2006 22.28 22.61 22.22 22.38 4,418,230 +0.32(+1.44%)
Aug 01, 2006 22.02 22.10 21.77 22.06 7,975,193 -0.30(-1.34%)
Jul 31, 2006 22.47 22.47 22.23 22.36 4,582,189 -0.12(-0.53%)
Jul 28, 2006 22.15 22.65 22.09 22.48 6,706,942 +0.29(+1.33%)
Jul 27, 2006 22.21 22.43 21.95 22.19 5,015,293 +0.27(+1.24%)
Jul 26, 2006 21.68 22.15 21.62 21.92 5,116,951 -0.02(-0.08%)
Jul 25, 2006 21.67 21.98 21.48 21.93 5,938,155 +0.22(+0.99%)
Jul 24, 2006 21.29 21.77 21.21 21.72 5,890,679 +0.69(+3.26%)
Jul 21, 2006 21.42 21.45 20.85 21.03 5,723,191 -0.22(-1.01%)
Jul 20, 2006 21.93 22.06 21.25 21.25 6,871,253 -0.54(-2.50%)
Jul 19, 2006 20.77 21.93 20.77 21.79 11,993,146 +0.94(+4.51%)
Jul 18, 2006 20.89 21.01 20.33 20.85 8,160,683 +0.31(+1.49%)
Jul 17, 2006 20.80 21.08 20.51 20.55 4,700,966 -0.50(-2.40%)
Jul 14, 2006 21.05 21.12 20.62 21.05 9,367,164 +0.22(+1.06%)
Jul 13, 2006 21.23 21.40 20.77 20.83 10,492,812 -0.80(-3.72%)
Jul 12, 2006 21.96 22.17 21.57 21.63 6,422,441 -0.49(-2.23%)
Jul 11, 2006 21.64 22.13 21.39 22.13 7,143,400 +0.23(+1.06%)
Jul 10, 2006 22.00 22.15 21.58 21.89 4,313,925 +0.03(+0.13%)
Jul 07, 2006 22.13 22.21 21.64 21.87 7,598,389 -0.33(-1.51%)
Jul 06, 2006 22.07 22.33 22.03 22.20 6,316,018 +0.40(+1.85%)
Jul 05, 2006 22.04 22.18 21.59 21.80 10,580,880 -0.78(-3.46%)
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.