Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.11 +0.08 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.85 38.73 36.60 38.61 36,349,556 +0.95(+2.53%)
Jan 30, 2008 37.43 39.06 37.11 37.66 36,675,624 -0.15(-0.40%)
Jan 29, 2008 37.98 38.03 37.26 37.81 27,723,106 +0.42(+1.12%)
Jan 28, 2008 35.97 37.47 35.53 37.39 37,573,704 +0.19(+0.50%)
Jan 25, 2008 37.25 37.73 35.79 37.20 35,682,364 +0.93(+2.57%)
Jan 24, 2008 35.27 36.67 35.27 36.27 37,657,876 +1.31(+3.74%)
Jan 23, 2008 33.37 35.29 32.31 34.96 53,296,440 -0.17(-0.47%)
Jan 22, 2008 32.99 35.48 32.82 35.13 57,987,840 -0.63(-1.76%)
Jan 21, 2008 36.15 36.39 34.65 35.76 0 +0.00(+0.00%)
Jan 18, 2008 36.15 36.39 34.65 35.76 45,035,412 +0.55(+1.56%)
Jan 17, 2008 37.51 37.60 34.81 35.21 58,414,120 -1.53(-4.16%)
Jan 16, 2008 37.92 38.24 36.17 36.74 50,102,780 -1.72(-4.46%)
Jan 15, 2008 39.60 39.69 38.19 38.46 39,175,096 -1.85(-4.60%)
Jan 14, 2008 40.63 40.68 39.98 40.31 18,347,674 +0.36(+0.91%)
Jan 11, 2008 40.51 40.80 39.67 39.95 29,534,494 -1.21(-2.93%)
Jan 10, 2008 40.29 41.54 39.97 41.15 43,499,216 +0.53(+1.30%)
Jan 09, 2008 39.41 40.66 39.08 40.62 36,706,316 +1.63(+4.17%)
Jan 08, 2008 39.85 40.55 38.85 39.00 32,948,158 -0.01(-0.01%)
Jan 07, 2008 39.33 39.58 38.04 39.00 32,051,690 -0.37(-0.95%)
Jan 04, 2008 40.13 40.19 38.96 39.38 27,491,420 -1.32(-3.24%)
Jan 03, 2008 40.89 41.24 40.69 40.69 15,975,267 -0.17(-0.42%)
Jan 02, 2008 41.39 41.45 40.44 40.86 30,564,088 +0.13(+0.31%)
Jan 01, 2008 41.22 41.35 40.64 40.74 0 +0.00(+0.00%)
Dec 31, 2007 41.22 41.35 40.64 40.74 8,249,537 -0.54(-1.31%)
Dec 28, 2007 41.57 41.68 40.96 41.28 11,488,237 -0.17(-0.41%)
Dec 27, 2007 41.60 41.62 41.14 41.45 11,528,295 -0.31(-0.74%)
Dec 26, 2007 41.20 41.96 40.89 41.76 11,630,297 +0.15(+0.36%)
Dec 24, 2007 41.12 41.66 40.97 41.61 6,051,135 +0.34(+0.82%)
Dec 21, 2007 40.81 41.27 40.71 41.27 20,437,942 +1.28(+3.19%)
Dec 20, 2007 40.39 40.50 39.66 39.99 28,497,082 +0.41(+1.05%)
Dec 19, 2007 39.50 39.93 39.13 39.58 25,531,864 +0.13(+0.33%)
Dec 18, 2007 39.50 39.55 37.92 39.45 32,232,490 +1.30(+3.41%)
Dec 17, 2007 39.61 39.61 37.86 38.14 36,928,384 -2.24(-5.55%)
Dec 14, 2007 40.53 41.27 40.00 40.38 25,696,998 -1.21(-2.91%)
Dec 13, 2007 41.82 42.09 40.38 41.60 29,187,290 -1.35(-3.15%)
Dec 12, 2007 43.45 43.92 41.90 42.95 36,725,172 +1.51(+3.66%)
Dec 11, 2007 43.33 43.92 40.84 41.44 35,558,348 -1.63(-3.77%)
Dec 10, 2007 43.05 43.39 42.70 43.06 21,492,406 -0.19(-0.43%)
Dec 07, 2007 43.34 43.44 42.86 43.25 20,960,448 +0.09(+0.20%)
Dec 06, 2007 42.14 43.34 42.08 43.16 22,822,180 +1.06(+2.52%)
Dec 05, 2007 41.60 42.37 41.36 42.10 29,658,682 +1.78(+4.41%)
Dec 04, 2007 39.88 40.62 39.59 40.32 26,469,608 -0.51(-1.26%)
Dec 03, 2007 40.69 40.94 40.25 40.84 24,732,208 -0.03(-0.06%)
Nov 30, 2007 41.50 41.73 40.28 40.86 32,057,842 +0.66(+1.63%)
Nov 29, 2007 40.23 41.16 39.70 40.21 32,408,716 -0.03(-0.06%)
Nov 28, 2007 39.10 40.49 38.87 40.23 36,234,868 +2.73(+7.27%)
Nov 27, 2007 36.78 37.88 35.84 37.51 43,574,876 +0.91(+2.48%)
Nov 26, 2007 38.99 39.23 36.37 36.60 42,344,604 -2.49(-6.38%)
Nov 23, 2007 38.71 39.35 38.71 39.09 19,044,918 +0.40(+1.03%)
Nov 21, 2007 39.98 39.98 38.26 38.69 42,829,952 -2.39(-5.81%)
Nov 20, 2007 41.14 42.09 39.88 41.08 33,908,320 +0.60(+1.47%)
Nov 19, 2007 42.09 42.09 40.17 40.49 26,803,822 -1.99(-4.69%)
Nov 16, 2007 42.63 42.77 41.70 42.48 36,180,560 +1.41(+3.44%)
Nov 15, 2007 41.83 41.85 40.34 41.07 32,260,946 -1.11(-2.63%)
Nov 14, 2007 43.24 43.30 41.68 42.18 41,169,664 +0.49(+1.19%)
Nov 13, 2007 40.24 41.91 40.24 41.68 34,181,956 +3.29(+8.57%)
Nov 12, 2007 41.64 41.66 38.19 38.39 48,100,464 -3.64(-8.66%)
Nov 09, 2007 43.16 43.16 41.34 42.03 40,800,856 -1.46(-3.35%)
Nov 08, 2007 42.40 44.26 41.68 43.49 56,895,844 +2.16(+5.23%)
Nov 07, 2007 42.61 42.87 40.96 41.33 29,459,700 -1.58(-3.68%)
Nov 06, 2007 42.50 42.96 41.95 42.91 22,124,362 +1.79(+4.36%)
Nov 05, 2007 40.94 41.50 40.66 41.12 23,746,422 -0.88(-2.10%)
Nov 02, 2007 42.38 42.56 40.87 42.00 27,575,780 +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.