Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.54 +0.03 (+0.08%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.06 12.25 12.05 12.20 702,603 +0.30(+2.52%)
Jan 28, 2005 11.88 11.91 11.76 11.90 1,166,064 +0.07(+0.57%)
Jan 27, 2005 11.93 11.95 11.79 11.84 1,463,448 -0.23(-1.92%)
Jan 26, 2005 11.96 12.10 11.94 12.07 978,809 +0.21(+1.77%)
Jan 25, 2005 11.96 12.04 11.86 11.86 1,362,849 -0.01(-0.05%)
Jan 24, 2005 11.84 11.93 11.78 11.86 676,306 +0.20(+1.70%)
Jan 21, 2005 11.57 11.75 11.49 11.67 2,209,644 +0.45(+3.99%)
Jan 20, 2005 11.49 11.49 11.22 11.22 2,873,950 -0.36(-3.08%)
Jan 19, 2005 11.77 11.80 11.58 11.58 2,070,394 -0.14(-1.16%)
Jan 18, 2005 11.64 11.76 11.58 11.71 2,522,383 -0.25(-2.13%)
Jan 14, 2005 11.75 12.00 11.73 11.97 1,492,569 +0.16(+1.34%)
Jan 13, 2005 11.70 11.86 11.69 11.81 1,026,990 +0.14(+1.17%)
Jan 12, 2005 11.59 11.73 11.36 11.67 2,592,273 +0.13(+1.13%)
Jan 11, 2005 11.56 11.64 11.45 11.54 2,317,479 -0.10(-0.83%)
Jan 10, 2005 11.76 11.79 11.53 11.64 1,293,489 -0.06(-0.53%)
Jan 07, 2005 11.73 11.80 11.53 11.70 1,957,265 +0.16(+1.37%)
Jan 06, 2005 11.62 11.68 11.41 11.54 4,060,663 -0.10(-0.88%)
Jan 05, 2005 11.81 11.90 11.63 11.64 2,091,043 -0.10(-0.87%)
Jan 04, 2005 12.30 12.30 11.67 11.75 7,554,796 -0.53(-4.29%)
Jan 03, 2005 12.65 12.67 12.27 12.27 2,482,320 -0.33(-2.65%)
Dec 31, 2004 12.58 12.66 12.57 12.61 1,052,052 +0.04(+0.32%)
Dec 30, 2004 12.59 12.59 12.49 12.57 745,666 +0.05(+0.36%)
Dec 29, 2004 12.47 12.58 12.43 12.52 743,196 +0.06(+0.50%)
Dec 28, 2004 12.35 12.47 12.30 12.46 906,625 +0.15(+1.24%)
Dec 27, 2004 12.28 12.35 12.27 12.31 728,017 +0.05(+0.37%)
Dec 23, 2004 12.10 12.27 12.09 12.26 592,297 -0.18(-1.41%)
Dec 22, 2004 12.40 12.49 12.32 12.44 1,382,969 -0.02(-0.18%)
Dec 21, 2004 12.24 12.47 12.24 12.46 704,721 +0.16(+1.34%)
Dec 20, 2004 12.17 12.30 12.17 12.30 837,264 +0.18(+1.45%)
Dec 17, 2004 12.20 12.20 12.07 12.12 441,752 -0.01(-0.05%)
Dec 16, 2004 12.10 12.19 12.05 12.13 615,770 +0.03(+0.23%)
Dec 15, 2004 12.03 12.13 11.96 12.10 1,086,467 +0.14(+1.19%)
Dec 14, 2004 11.93 11.97 11.85 11.96 378,039 +0.10(+0.86%)
Dec 13, 2004 11.73 11.85 11.71 11.85 570,060 +0.25(+2.15%)
Dec 10, 2004 11.41 11.64 11.41 11.60 1,151,415 +0.22(+1.94%)
Dec 09, 2004 11.43 11.50 11.22 11.38 1,780,599 -0.31(-2.67%)
Dec 08, 2004 11.49 11.69 11.43 11.69 1,013,753 +0.09(+0.78%)
Dec 07, 2004 11.85 11.91 11.60 11.60 1,279,370 -0.46(-3.85%)
Dec 06, 2004 12.01 12.07 11.96 12.07 507,935 +0.02(+0.19%)
Dec 03, 2004 12.01 12.07 11.98 12.05 3,018,494 +0.22(+1.87%)
Dec 02, 2004 11.93 11.94 11.76 11.83 730,841 -0.13(-1.09%)
Dec 01, 2004 11.90 12.01 11.87 11.96 956,041 +0.14(+1.20%)
Nov 30, 2004 11.67 11.81 11.67 11.81 1,273,193 +0.31(+2.71%)
Nov 29, 2004 11.58 11.62 11.46 11.50 1,411,560 -0.15(-1.31%)
Nov 26, 2004 11.48 11.67 11.48 11.66 454,283 +0.38(+3.37%)
Nov 24, 2004 11.30 11.38 11.25 11.28 439,105 +0.03(+0.25%)
Nov 23, 2004 11.33 11.33 11.22 11.25 409,984 -0.16(-1.44%)
Nov 22, 2004 11.17 11.41 11.05 11.41 393,394 +0.28(+2.49%)
Nov 19, 2004 11.18 11.20 11.01 11.13 1,388,087 -0.08(-0.71%)
Nov 18, 2004 11.29 11.29 11.05 11.21 339,741 -0.13(-1.15%)
Nov 17, 2004 11.33 11.37 11.29 11.34 375,569 +0.28(+2.51%)
Nov 16, 2004 11.19 11.19 11.03 11.07 962,042 -0.27(-2.35%)
Nov 15, 2004 11.33 11.39 11.25 11.33 745,490 +0.03(+0.30%)
Nov 12, 2004 11.05 11.30 11.05 11.30 965,395 +0.26(+2.36%)
Nov 11, 2004 10.95 11.04 10.93 11.04 1,078,349 +0.05(+0.41%)
Nov 10, 2004 11.00 11.03 10.93 10.99 268,263 +0.11(+0.99%)
Nov 09, 2004 10.74 10.88 10.74 10.88 1,677,529 +0.07(+0.68%)
Nov 08, 2004 10.86 10.90 10.71 10.81 462,225 -0.18(-1.65%)
Nov 05, 2004 11.03 11.08 10.92 10.99 860,208 -0.02(-0.15%)
Nov 04, 2004 10.94 11.04 10.92 11.01 1,866,902 +0.13(+1.19%)
Nov 03, 2004 10.96 10.98 10.86 10.88 1,553,810 +0.14(+1.32%)
Nov 02, 2004 10.76 10.88 10.73 10.74 1,060,170 +0.01(+0.11%)
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.