Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.03 -0.15 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.77 38.64 36.52 38.52 36,434,060 +0.95(+2.53%)
Jan 30, 2008 37.34 38.97 37.03 37.57 36,760,880 -0.15(-0.40%)
Jan 29, 2008 37.89 37.94 37.17 37.72 27,787,554 +0.42(+1.12%)
Jan 28, 2008 35.88 37.39 35.45 37.30 37,661,048 +0.19(+0.50%)
Jan 25, 2008 37.16 37.64 35.70 37.12 35,765,312 +0.93(+2.57%)
Jan 24, 2008 35.19 36.58 35.19 36.19 37,745,420 +1.30(+3.74%)
Jan 23, 2008 33.30 35.21 32.23 34.88 53,420,340 -0.17(-0.47%)
Jan 22, 2008 32.92 35.40 32.74 35.05 58,122,644 -0.63(-1.76%)
Jan 21, 2008 36.07 36.30 34.56 35.68 0 +0.00(+0.00%)
Jan 18, 2008 36.07 36.30 34.56 35.68 45,140,104 +0.55(+1.56%)
Jan 17, 2008 37.43 37.51 34.73 35.13 58,549,916 -1.53(-4.16%)
Jan 16, 2008 37.83 38.15 36.09 36.66 50,219,256 -1.71(-4.46%)
Jan 15, 2008 39.51 39.60 38.11 38.37 39,266,168 -1.85(-4.60%)
Jan 14, 2008 40.53 40.58 39.89 40.22 18,390,326 +0.36(+0.91%)
Jan 11, 2008 40.42 40.70 39.58 39.85 29,603,152 -1.20(-2.93%)
Jan 10, 2008 40.20 41.44 39.88 41.06 43,600,340 +0.53(+1.31%)
Jan 09, 2008 39.31 40.57 38.99 40.53 36,791,644 +1.62(+4.17%)
Jan 08, 2008 39.76 40.45 38.76 38.91 33,024,752 -0.01(-0.01%)
Jan 07, 2008 39.24 39.49 37.95 38.91 32,126,200 -0.37(-0.95%)
Jan 04, 2008 40.04 40.09 38.87 39.28 27,555,330 -1.31(-3.24%)
Jan 03, 2008 40.80 41.14 40.60 40.60 16,012,404 -0.17(-0.42%)
Jan 02, 2008 41.30 41.35 40.34 40.77 30,635,140 +0.13(+0.31%)
Jan 01, 2008 41.12 41.26 40.54 40.64 0 +0.00(+0.00%)
Dec 31, 2007 41.12 41.26 40.54 40.64 8,268,715 -0.54(-1.31%)
Dec 28, 2007 41.47 41.59 40.87 41.18 11,514,943 -0.17(-0.41%)
Dec 27, 2007 41.50 41.53 41.04 41.35 11,555,095 -0.31(-0.74%)
Dec 26, 2007 41.10 41.86 40.80 41.66 11,657,334 +0.15(+0.36%)
Dec 24, 2007 41.02 41.56 40.87 41.51 6,065,202 +0.34(+0.82%)
Dec 21, 2007 40.71 41.17 40.61 41.17 20,485,454 +1.27(+3.19%)
Dec 20, 2007 40.30 40.41 39.57 39.90 28,563,328 +0.41(+1.05%)
Dec 19, 2007 39.41 39.83 39.04 39.49 25,591,218 +0.13(+0.33%)
Dec 18, 2007 39.41 39.46 37.83 39.35 32,307,420 +1.30(+3.41%)
Dec 17, 2007 39.52 39.52 37.77 38.06 37,014,232 -2.24(-5.55%)
Dec 14, 2007 40.43 41.17 39.90 40.29 25,756,736 -1.21(-2.91%)
Dec 13, 2007 41.72 41.99 40.29 41.50 29,255,142 -1.35(-3.15%)
Dec 12, 2007 43.35 43.82 41.80 42.85 36,810,548 +1.51(+3.65%)
Dec 11, 2007 43.23 43.82 40.74 41.34 35,641,012 -1.62(-3.77%)
Dec 10, 2007 42.95 43.29 42.60 42.96 21,542,370 -0.19(-0.43%)
Dec 07, 2007 43.24 43.34 42.76 43.15 21,009,174 +0.09(+0.20%)
Dec 06, 2007 42.04 43.24 41.98 43.06 22,875,236 +1.06(+2.52%)
Dec 05, 2007 41.51 42.28 41.26 42.00 29,727,630 +1.77(+4.41%)
Dec 04, 2007 39.79 40.52 39.50 40.23 26,531,142 -0.51(-1.26%)
Dec 03, 2007 40.59 40.85 40.16 40.74 24,789,704 -0.03(-0.06%)
Nov 30, 2007 41.40 41.63 40.19 40.77 32,132,368 +0.65(+1.63%)
Nov 29, 2007 40.14 41.07 39.61 40.12 32,484,056 -0.03(-0.06%)
Nov 28, 2007 39.01 40.39 38.78 40.14 36,319,104 +2.72(+7.27%)
Nov 27, 2007 36.70 37.79 35.76 37.42 43,676,176 +0.91(+2.48%)
Nov 26, 2007 38.90 39.14 36.28 36.51 42,443,044 -2.49(-6.38%)
Nov 23, 2007 38.62 39.26 38.62 39.00 19,089,190 +0.40(+1.03%)
Nov 21, 2007 39.89 39.89 38.18 38.60 42,929,516 -2.38(-5.81%)
Nov 20, 2007 41.05 41.99 39.79 40.99 33,987,148 +0.59(+1.47%)
Nov 19, 2007 41.99 41.99 40.08 40.39 26,866,132 -1.99(-4.69%)
Nov 16, 2007 42.53 42.67 41.61 42.38 36,264,668 +1.41(+3.44%)
Nov 15, 2007 41.73 41.76 40.25 40.97 32,335,942 -1.11(-2.63%)
Nov 14, 2007 43.14 43.20 41.59 42.08 41,265,368 +0.49(+1.19%)
Nov 13, 2007 40.15 41.81 40.15 41.59 34,261,420 +3.28(+8.57%)
Nov 12, 2007 41.54 41.57 38.10 38.30 48,212,284 -3.63(-8.66%)
Nov 09, 2007 43.06 43.06 41.25 41.93 40,895,708 -1.46(-3.35%)
Nov 08, 2007 42.31 44.15 41.59 43.39 57,028,112 +2.16(+5.23%)
Nov 07, 2007 42.51 42.77 40.86 41.23 29,528,184 -1.58(-3.68%)
Nov 06, 2007 42.40 42.86 41.85 42.81 22,175,794 +1.79(+4.36%)
Nov 05, 2007 40.84 41.40 40.56 41.02 23,801,626 -0.88(-2.10%)
Nov 02, 2007 42.29 42.46 40.78 41.90 27,639,886 +0.01(+0.02%)
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.