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 (%)
May 30, 2008 50.13 50.56 49.62 50.10 21,360,962 +0.84(+1.70%)
May 29, 2008 50.21 51.60 49.18 49.26 37,330,788 -0.82(-1.64%)
May 28, 2008 48.70 50.23 47.97 50.08 25,381,824 +1.74(+3.60%)
May 27, 2008 49.00 49.28 47.95 48.34 23,770,906 -0.85(-1.73%)
May 26, 2008 49.60 49.69 48.45 49.19 0 +0.00(+0.00%)
May 23, 2008 49.60 49.69 48.45 49.19 22,312,452 -0.02(-0.03%)
May 22, 2008 50.08 50.29 49.05 49.21 19,359,700 -0.64(-1.29%)
May 21, 2008 50.94 51.23 49.68 49.85 29,035,050 -0.87(-1.71%)
May 20, 2008 50.08 50.77 49.54 50.72 29,357,380 +0.22(+0.44%)
May 19, 2008 50.57 51.50 50.01 50.50 30,603,570 +0.24(+0.49%)
May 16, 2008 49.54 50.32 49.50 50.25 24,130,814 +1.37(+2.81%)
May 15, 2008 48.01 48.97 47.84 48.88 20,540,582 +1.30(+2.74%)
May 14, 2008 48.09 48.48 47.53 47.58 17,500,904 -0.39(-0.81%)
May 13, 2008 48.21 48.38 47.69 47.97 21,951,022 +0.16(+0.33%)
May 12, 2008 47.15 47.90 46.47 47.81 18,805,590 +0.92(+1.97%)
May 09, 2008 46.20 46.89 45.86 46.89 16,169,016 +0.24(+0.52%)
May 08, 2008 46.44 46.91 45.96 46.64 20,965,542 +0.50(+1.07%)
May 07, 2008 47.79 47.82 45.90 46.15 28,163,240 -1.51(-3.16%)
May 06, 2008 47.06 47.65 46.86 47.65 22,176,916 +0.28(+0.59%)
May 05, 2008 47.16 47.61 46.91 47.38 23,016,874 +0.23(+0.48%)
May 02, 2008 48.06 48.22 46.82 47.15 33,918,992 +0.80(+1.72%)
May 01, 2008 46.19 47.35 45.50 46.35 41,232,328 +0.76(+1.66%)
Apr 30, 2008 42.91 47.20 42.78 45.59 59,157,404 +3.23(+7.61%)
Apr 29, 2008 43.61 43.61 42.17 42.37 22,769,108 -1.62(-3.67%)
Apr 28, 2008 44.80 44.83 43.97 43.98 16,826,204 -0.24(-0.54%)
Apr 25, 2008 43.96 44.25 43.44 44.22 18,116,434 +0.61(+1.40%)
Apr 24, 2008 44.55 44.63 43.51 43.61 24,055,508 -1.02(-2.30%)
Apr 23, 2008 44.99 45.18 44.48 44.64 20,907,760 -0.40(-0.88%)
Apr 22, 2008 44.85 45.66 44.72 45.03 23,140,236 -0.11(-0.24%)
Apr 21, 2008 44.45 45.43 44.20 45.14 16,471,192 +0.83(+1.88%)
Apr 18, 2008 44.32 44.71 43.86 44.31 24,488,868 -0.01(-0.02%)
Apr 17, 2008 43.64 44.56 43.52 44.32 27,955,298 +0.44(+0.99%)
Apr 16, 2008 43.28 44.01 43.19 43.88 28,019,592 +1.40(+3.30%)
Apr 15, 2008 42.42 42.64 42.07 42.48 16,231,891 +0.51(+1.21%)
Apr 14, 2008 41.48 42.60 41.07 41.97 25,009,204 +0.24(+0.58%)
Apr 11, 2008 41.94 42.28 41.54 41.73 16,623,577 -0.72(-1.69%)
Apr 10, 2008 42.38 42.73 41.71 42.44 18,610,132 +0.07(+0.15%)
Apr 09, 2008 42.88 43.11 42.02 42.38 21,208,116 -0.33(-0.77%)
Apr 08, 2008 41.85 42.97 41.67 42.71 21,605,558 +0.46(+1.09%)
Apr 07, 2008 42.91 43.35 42.07 42.25 20,209,228 -0.01(-0.01%)
Apr 04, 2008 41.79 42.53 41.71 42.25 27,358,560 +0.49(+1.18%)
Apr 03, 2008 40.75 42.28 40.75 41.76 28,703,236 +0.67(+1.62%)
Apr 02, 2008 40.77 41.55 40.35 41.09 30,981,878 +0.77(+1.90%)
Apr 01, 2008 39.38 40.37 39.11 40.32 26,082,820 +1.44(+3.70%)
Mar 31, 2008 38.61 39.29 38.47 38.89 19,222,810 +0.08(+0.21%)
Mar 28, 2008 38.80 39.22 38.59 38.80 27,044,390 -0.43(-1.11%)
Mar 27, 2008 40.32 40.38 39.06 39.24 25,063,604 -0.76(-1.89%)
Mar 26, 2008 39.99 40.20 39.05 40.00 28,499,372 +0.45(+1.15%)
Mar 25, 2008 38.87 39.64 38.57 39.54 32,634,092 +1.38(+3.62%)
Mar 24, 2008 38.21 39.17 37.84 38.16 33,442,410 +0.30(+0.79%)
Mar 21, 2008 37.20 37.90 36.40 37.86 44,727,940 +0.00(+0.00%)
Mar 20, 2008 37.20 37.90 36.40 37.86 44,727,540 +0.09(+0.24%)
Mar 19, 2008 41.02 41.03 37.61 37.77 54,312,500 -3.05(-7.47%)
Mar 18, 2008 40.05 40.94 39.64 40.82 35,794,464 +1.95(+5.01%)
Mar 17, 2008 38.53 39.88 38.12 38.87 54,745,752 -1.59(-3.92%)
Mar 14, 2008 41.88 42.00 39.59 40.46 41,223,088 -0.71(-1.73%)
Mar 13, 2008 40.35 41.48 39.45 41.17 46,847,352 -0.44(-1.06%)
Mar 12, 2008 41.72 42.27 41.28 41.61 31,926,662 +0.09(+0.21%)
Mar 11, 2008 40.80 43.06 39.75 41.52 38,583,940 +2.09(+5.31%)
Mar 10, 2008 40.85 40.88 39.22 39.43 41,133,848 -1.37(-3.35%)
Mar 07, 2008 40.87 41.78 40.62 40.79 37,471,540 -0.77(-1.86%)
Mar 06, 2008 43.33 43.39 41.50 41.57 36,821,560 -1.95(-4.48%)
Mar 05, 2008 42.81 43.53 42.49 43.51 33,487,218 +1.20(+2.84%)
Mar 04, 2008 42.92 43.19 41.22 42.31 37,944,536 -0.98(-2.26%)
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.