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 30, 2011 31.78 32.03 30.96 31.14 30,272,392 -1.21(-3.74%)
Sep 29, 2011 32.91 33.19 31.83 32.35 28,880,420 -0.08(-0.26%)
Sep 28, 2011 33.19 33.66 32.33 32.43 27,051,592 -0.86(-2.57%)
Sep 27, 2011 33.56 33.98 33.18 33.29 27,974,542 +0.66(+2.04%)
Sep 26, 2011 32.22 32.72 31.13 32.63 35,781,204 +0.53(+1.66%)
Sep 23, 2011 31.40 32.18 31.28 32.09 42,149,416 +0.72(+2.31%)
Sep 22, 2011 31.72 32.58 30.93 31.37 69,067,472 -2.28(-6.78%)
Sep 21, 2011 34.77 34.97 33.57 33.65 34,846,304 -1.54(-4.37%)
Sep 20, 2011 35.31 35.77 34.93 35.19 23,300,424 -0.40(-1.13%)
Sep 19, 2011 35.26 35.68 34.76 35.59 23,111,554 -0.90(-2.48%)
Sep 16, 2011 36.64 36.76 36.20 36.49 22,044,162 +0.02(+0.05%)
Sep 15, 2011 36.85 37.07 36.18 36.48 20,739,366 +0.33(+0.91%)
Sep 14, 2011 35.93 36.44 34.93 36.15 30,302,326 +0.31(+0.85%)
Sep 13, 2011 36.12 36.17 35.44 35.84 30,503,082 -0.08(-0.22%)
Sep 12, 2011 35.92 36.34 34.85 35.92 42,002,484 -0.59(-1.61%)
Sep 09, 2011 37.16 37.24 36.27 36.51 34,132,352 -1.65(-4.32%)
Sep 08, 2011 38.00 38.59 37.91 38.15 21,358,408 -0.47(-1.22%)
Sep 07, 2011 38.20 38.83 37.80 38.63 16,974,972 +0.95(+2.51%)
Sep 06, 2011 36.25 37.69 36.20 37.68 33,005,204 -0.56(-1.46%)
Sep 02, 2011 38.43 38.52 37.56 38.24 34,495,656 -1.23(-3.11%)
Sep 01, 2011 39.55 39.97 39.37 39.46 45,571,080 +0.25(+0.63%)
Aug 31, 2011 38.77 39.23 38.62 39.22 35,896,628 +0.81(+2.12%)
Aug 30, 2011 37.64 38.61 37.52 38.40 23,008,894 +0.53(+1.41%)
Aug 29, 2011 37.30 38.03 37.21 37.87 17,069,556 +1.16(+3.15%)
Aug 26, 2011 36.18 36.89 35.52 36.72 30,116,236 +0.48(+1.34%)
Aug 25, 2011 36.65 36.88 35.86 36.23 32,017,978 -0.42(-1.14%)
Aug 24, 2011 36.57 37.13 36.10 36.65 27,578,454 -0.16(-0.43%)
Aug 23, 2011 35.94 36.85 35.46 36.81 40,209,272 +0.79(+2.21%)
Aug 22, 2011 36.89 37.00 35.83 36.01 18,996,536 -0.10(-0.27%)
Aug 19, 2011 36.30 37.18 36.00 36.11 33,580,612 -0.53(-1.45%)
Aug 18, 2011 36.69 36.77 35.86 36.64 46,489,944 -1.62(-4.24%)
Aug 17, 2011 37.93 38.29 37.54 38.27 21,553,800 +0.75(+2.00%)
Aug 16, 2011 37.34 37.74 36.97 37.52 27,880,838 -0.28(-0.73%)
Aug 15, 2011 37.37 38.01 37.36 37.79 26,142,714 +1.06(+2.88%)
Aug 12, 2011 36.56 36.96 36.07 36.73 25,230,048 +0.43(+1.19%)
Aug 11, 2011 35.58 36.74 34.75 36.30 41,141,988 +1.67(+4.82%)
Aug 10, 2011 34.79 35.97 34.17 34.63 57,560,280 -1.04(-2.90%)
Aug 09, 2011 36.74 35.77 33.50 35.67 59,175,444 +1.54(+4.51%)
Aug 08, 2011 35.61 36.09 33.51 34.13 65,556,740 -3.49(-9.28%)
Aug 05, 2011 38.00 38.31 36.07 37.62 62,096,516 +0.22(+0.58%)
Aug 04, 2011 38.88 39.24 37.36 37.40 71,505,328 -2.69(-6.71%)
Aug 03, 2011 40.56 40.70 39.36 40.09 37,722,692 -0.69(-1.70%)
Aug 02, 2011 41.61 41.70 40.68 40.79 28,513,934 -1.19(-2.82%)
Aug 01, 2011 42.79 42.79 41.49 41.97 24,019,014 -0.28(-0.67%)
Jul 29, 2011 41.68 42.27 41.39 42.25 18,997,108 +0.50(+1.19%)
Jul 28, 2011 41.85 42.21 41.64 41.76 24,987,578 -0.26(-0.63%)
Jul 27, 2011 42.16 42.35 41.55 42.02 44,719,024 -0.94(-2.19%)
Jul 26, 2011 42.94 43.22 42.62 42.96 23,754,464 +0.11(+0.25%)
Jul 25, 2011 42.49 43.10 42.40 42.85 24,457,562 +0.14(+0.32%)
Jul 22, 2011 42.82 42.85 42.60 42.71 17,160,534 +0.19(+0.45%)
Jul 21, 2011 42.11 42.77 42.07 42.52 28,638,116 +0.80(+1.92%)
Jul 20, 2011 41.94 42.01 41.54 41.72 15,329,392 +0.07(+0.16%)
Jul 19, 2011 41.56 41.85 41.28 41.65 17,193,104 +0.47(+1.13%)
Jul 18, 2011 41.16 41.36 40.85 41.19 18,589,398 -0.48(-1.16%)
Jul 15, 2011 41.91 41.98 41.34 41.67 17,342,140 +0.04(+0.09%)
Jul 14, 2011 42.42 42.42 41.45 41.64 23,969,584 -0.65(-1.54%)
Jul 13, 2011 41.95 42.64 41.72 42.29 28,125,064 +0.71(+1.70%)
Jul 12, 2011 42.00 42.34 41.56 41.58 25,923,600 -0.36(-0.86%)
Jul 11, 2011 42.36 42.48 41.89 41.94 23,875,170 -1.26(-2.91%)
Jul 08, 2011 43.51 43.62 42.95 43.20 38,799,564 -0.81(-1.84%)
Jul 07, 2011 44.26 44.44 43.89 44.01 22,797,198 +0.16(+0.35%)
Jul 06, 2011 43.91 44.08 43.61 43.85 20,135,960 -0.39(-0.88%)
Jul 05, 2011 44.50 44.58 44.10 44.24 18,372,098 -0.16(-0.36%)
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.