Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.11 +0.07 (+0.25%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 50.01 50.44 49.50 49.98 21,410,618 +0.84(+1.70%)
May 29, 2008 50.10 51.48 49.06 49.15 37,417,572 -0.82(-1.64%)
May 28, 2008 48.59 50.11 47.86 49.97 25,440,830 +1.74(+3.60%)
May 27, 2008 48.89 49.17 47.84 48.23 23,826,166 -0.85(-1.73%)
May 26, 2008 49.49 49.58 48.33 49.08 0 +0.00(+0.00%)
May 23, 2008 49.49 49.58 48.33 49.08 22,364,322 -0.02(-0.03%)
May 22, 2008 49.96 50.17 48.93 49.09 19,404,704 -0.64(-1.29%)
May 21, 2008 50.82 51.11 49.57 49.73 29,102,548 -0.87(-1.71%)
May 20, 2008 49.96 50.65 49.42 50.60 29,425,628 +0.22(+0.44%)
May 19, 2008 50.45 51.38 49.90 50.38 30,674,714 +0.24(+0.49%)
May 16, 2008 49.42 50.21 49.39 50.13 24,186,910 +1.37(+2.81%)
May 15, 2008 47.90 48.85 47.73 48.77 20,588,332 +1.30(+2.74%)
May 14, 2008 47.98 48.36 47.42 47.47 17,541,588 -0.39(-0.81%)
May 13, 2008 48.10 48.26 47.58 47.86 22,002,052 +0.16(+0.33%)
May 12, 2008 47.04 47.79 46.37 47.70 18,849,308 +0.92(+1.97%)
May 09, 2008 46.09 46.78 45.75 46.78 16,206,604 +0.24(+0.52%)
May 08, 2008 46.34 46.80 45.86 46.54 21,014,280 +0.49(+1.07%)
May 07, 2008 47.68 47.70 45.80 46.04 28,228,712 -1.50(-3.16%)
May 06, 2008 46.95 47.54 46.75 47.54 22,228,470 +0.28(+0.59%)
May 05, 2008 47.05 47.50 46.80 47.27 23,070,382 +0.23(+0.48%)
May 02, 2008 47.95 48.11 46.71 47.04 33,997,844 +0.80(+1.72%)
May 01, 2008 46.08 47.24 45.39 46.24 41,328,180 +0.76(+1.66%)
Apr 30, 2008 42.81 47.10 42.68 45.49 59,294,928 +3.22(+7.61%)
Apr 29, 2008 43.51 43.51 42.07 42.27 22,822,038 -1.61(-3.67%)
Apr 28, 2008 44.70 44.73 43.87 43.88 16,865,320 -0.24(-0.54%)
Apr 25, 2008 43.86 44.15 43.34 44.12 18,158,550 +0.61(+1.40%)
Apr 24, 2008 44.45 44.52 43.41 43.51 24,111,430 -1.02(-2.30%)
Apr 23, 2008 44.88 45.08 44.38 44.53 20,956,364 -0.40(-0.88%)
Apr 22, 2008 44.74 45.55 44.62 44.93 23,194,030 -0.11(-0.24%)
Apr 21, 2008 44.35 45.32 44.10 45.04 16,509,482 +0.83(+1.88%)
Apr 18, 2008 44.22 44.60 43.76 44.20 24,545,798 -0.01(-0.02%)
Apr 17, 2008 43.53 44.46 43.42 44.21 28,020,286 +0.43(+0.99%)
Apr 16, 2008 43.18 43.91 43.09 43.78 28,084,728 +1.40(+3.30%)
Apr 15, 2008 42.33 42.54 41.97 42.38 16,269,625 +0.51(+1.21%)
Apr 14, 2008 41.38 42.50 40.98 41.87 25,067,344 +0.24(+0.58%)
Apr 11, 2008 41.85 42.18 41.44 41.63 16,662,222 -0.72(-1.69%)
Apr 10, 2008 42.28 42.63 41.61 42.35 18,653,394 +0.07(+0.15%)
Apr 09, 2008 42.78 43.01 41.92 42.28 21,257,418 -0.33(-0.77%)
Apr 08, 2008 41.75 42.87 41.58 42.61 21,655,786 +0.46(+1.09%)
Apr 07, 2008 42.81 43.25 41.97 42.15 20,256,208 -0.01(-0.01%)
Apr 04, 2008 41.70 42.43 41.62 42.15 27,422,160 +0.49(+1.18%)
Apr 03, 2008 40.65 42.19 40.65 41.66 28,769,962 +0.66(+1.62%)
Apr 02, 2008 40.67 41.45 40.26 41.00 31,053,900 +0.77(+1.90%)
Apr 01, 2008 39.28 40.28 39.02 40.23 26,143,456 +1.44(+3.70%)
Mar 31, 2008 38.52 39.20 38.38 38.80 19,267,498 +0.08(+0.21%)
Mar 28, 2008 38.71 39.13 38.50 38.71 27,107,260 -0.43(-1.11%)
Mar 27, 2008 40.23 40.29 38.97 39.15 25,121,870 -0.76(-1.89%)
Mar 26, 2008 39.90 40.11 38.96 39.90 28,565,624 +0.45(+1.15%)
Mar 25, 2008 38.78 39.55 38.48 39.45 32,709,956 +1.38(+3.62%)
Mar 24, 2008 38.13 39.08 37.75 38.07 33,520,154 +0.30(+0.79%)
Mar 21, 2008 37.12 37.81 36.32 37.77 44,831,916 +0.00(+0.00%)
Mar 20, 2008 37.12 37.81 36.32 37.77 44,831,520 +0.09(+0.24%)
Mar 19, 2008 40.92 40.93 37.53 37.68 54,438,760 -3.04(-7.47%)
Mar 18, 2008 39.96 40.84 39.55 40.72 35,877,676 +1.94(+5.01%)
Mar 17, 2008 38.44 39.79 38.03 38.78 54,873,020 -1.58(-3.92%)
Mar 14, 2008 41.79 41.90 39.50 40.36 41,318,920 -0.71(-1.73%)
Mar 13, 2008 40.26 41.38 39.36 41.07 46,956,256 -0.44(-1.06%)
Mar 12, 2008 41.62 42.17 41.19 41.51 32,000,882 +0.09(+0.21%)
Mar 11, 2008 40.70 42.96 39.66 41.42 38,673,636 +2.09(+5.31%)
Mar 10, 2008 40.75 40.78 39.13 39.33 41,229,472 -1.36(-3.35%)
Mar 07, 2008 40.77 41.69 40.52 40.70 37,558,652 -0.77(-1.86%)
Mar 06, 2008 43.23 43.29 41.40 41.47 36,907,160 -1.94(-4.48%)
Mar 05, 2008 42.71 43.43 42.39 43.41 33,565,068 +1.20(+2.84%)
Mar 04, 2008 42.82 43.09 41.13 42.22 38,032,748 -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.