Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.03 -0.15 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.91 34.16 33.73 34.06 25,672,768 +0.12(+0.35%)
Jan 30, 2013 33.83 34.05 33.66 33.94 32,842,230 -0.38(-1.10%)
Jan 29, 2013 34.17 34.38 33.96 34.32 16,467,476 +0.35(+1.04%)
Jan 28, 2013 34.20 34.20 33.71 33.96 16,822,142 -0.10(-0.28%)
Jan 25, 2013 34.02 34.35 33.87 34.06 11,727,047 +0.04(+0.12%)
Jan 24, 2013 34.20 34.43 33.78 34.02 19,427,484 -0.08(-0.25%)
Jan 23, 2013 34.14 34.19 33.96 34.10 17,712,218 +0.01(+0.04%)
Jan 22, 2013 33.89 34.10 33.50 34.09 14,653,753 -0.01(-0.04%)
Jan 18, 2013 33.95 34.13 33.93 34.10 18,094,592 -0.01(-0.02%)
Jan 17, 2013 34.13 34.23 34.05 34.11 17,130,686 +0.31(+0.92%)
Jan 16, 2013 33.56 33.83 33.53 33.80 10,589,315 -0.10(-0.30%)
Jan 15, 2013 33.83 33.94 33.72 33.90 10,417,262 -0.11(-0.32%)
Jan 14, 2013 34.13 34.24 33.90 34.01 16,022,061 +0.16(+0.48%)
Jan 11, 2013 33.90 33.92 33.64 33.84 18,245,232 -0.34(-1.00%)
Jan 10, 2013 34.09 34.20 33.74 34.19 19,397,884 +0.32(+0.96%)
Jan 09, 2013 33.82 34.01 33.69 33.86 17,346,722 +0.20(+0.61%)
Jan 08, 2013 33.87 33.88 33.54 33.66 17,866,218 -0.45(-1.33%)
Jan 07, 2013 34.15 34.20 33.92 34.11 16,090,207 -0.19(-0.57%)
Jan 04, 2013 34.17 34.37 34.08 34.31 19,624,848 -0.09(-0.25%)
Jan 03, 2013 34.02 34.61 33.94 34.39 27,683,734 +0.22(+0.63%)
Jan 02, 2013 34.11 34.19 33.90 34.17 24,755,630 +0.61(+1.82%)
Dec 31, 2012 32.93 33.64 32.76 33.56 13,110,039 +0.41(+1.23%)
Dec 28, 2012 32.99 33.33 32.98 33.15 10,841,635 -0.11(-0.32%)
Dec 27, 2012 33.12 33.32 32.81 33.26 14,631,120 +0.23(+0.71%)
Dec 26, 2012 33.18 33.38 33.02 33.03 14,962,960 +0.21(+0.64%)
Dec 24, 2012 32.83 32.90 32.72 32.82 5,060,130 -0.08(-0.25%)
Dec 21, 2012 32.68 33.05 32.63 32.90 27,775,450 -0.34(-1.03%)
Dec 20, 2012 33.03 33.27 32.92 33.24 20,514,612 +0.27(+0.82%)
Dec 19, 2012 32.77 33.18 32.71 32.97 28,555,868 +0.44(+1.36%)
Dec 18, 2012 32.21 32.70 32.02 32.53 26,456,728 +0.38(+1.19%)
Dec 17, 2012 32.17 32.23 32.02 32.15 15,125,325 -0.06(-0.18%)
Dec 14, 2012 32.08 32.31 31.94 32.21 13,997,914 +0.31(+0.97%)
Dec 13, 2012 32.14 32.40 31.83 31.90 18,770,112 -0.23(-0.70%)
Dec 12, 2012 32.11 32.36 31.93 32.12 19,500,374 +0.02(+0.07%)
Dec 11, 2012 31.86 32.20 31.79 32.10 24,395,238 +0.28(+0.89%)
Dec 10, 2012 31.53 31.87 31.53 31.82 18,265,294 +0.28(+0.88%)
Dec 07, 2012 31.57 31.59 31.29 31.54 18,769,898 +0.18(+0.57%)
Dec 06, 2012 30.98 31.41 30.98 31.36 20,296,676 +0.26(+0.82%)
Dec 05, 2012 30.86 31.24 30.67 31.11 26,324,766 +0.52(+1.71%)
Dec 04, 2012 30.92 31.02 30.47 30.58 24,445,252 -0.07(-0.23%)
Nov 30, 2012 30.69 30.71 30.35 30.66 32,133,646 -0.18(-0.58%)
Nov 29, 2012 30.53 31.04 30.44 30.83 21,057,412 +0.21(+0.70%)
Nov 28, 2012 30.35 30.73 30.19 30.62 30,221,428 +0.06(+0.18%)
Nov 27, 2012 31.15 31.21 30.44 30.56 23,582,422 -0.38(-1.22%)
Nov 26, 2012 30.90 31.06 30.73 30.94 14,063,716 -0.06(-0.19%)
Nov 23, 2012 30.77 31.07 30.77 31.00 14,467,048 +0.39(+1.26%)
Nov 21, 2012 30.61 31.07 30.34 30.61 29,395,660 -0.24(-0.79%)
Nov 20, 2012 30.67 30.95 30.52 30.86 14,316,975 +0.02(+0.08%)
Nov 19, 2012 30.67 30.94 30.57 30.83 28,054,544 +0.49(+1.61%)
Nov 16, 2012 30.55 30.58 30.01 30.35 24,560,642 -0.09(-0.29%)
Nov 15, 2012 30.44 30.63 30.21 30.44 19,134,668 -0.03(-0.10%)
Nov 14, 2012 30.95 31.01 30.35 30.47 25,253,646 -0.46(-1.50%)
Nov 13, 2012 30.95 31.29 30.85 30.93 26,600,372 -0.27(-0.88%)
Nov 12, 2012 31.41 31.42 31.11 31.20 17,625,144 -0.16(-0.51%)
Nov 09, 2012 31.39 31.76 31.26 31.36 27,157,882 -0.25(-0.78%)
Nov 08, 2012 32.14 32.46 31.43 31.61 31,362,276 -0.52(-1.61%)
Nov 07, 2012 32.39 32.40 31.98 32.13 27,070,402 -0.48(-1.46%)
Nov 06, 2012 32.44 32.80 32.35 32.60 19,276,662 +0.26(+0.81%)
Nov 05, 2012 32.09 32.36 32.01 32.34 13,466,378 +0.15(+0.48%)
Nov 02, 2012 32.60 32.65 31.98 32.19 24,693,250 -0.14(-0.44%)
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.