Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.33 30.34 29.63 29.78 12,725,843 -0.53(-1.74%)
Apr 27, 2007 29.87 30.31 29.71 30.31 13,338,979 -0.05(-0.15%)
Apr 26, 2007 30.74 30.74 30.23 30.35 11,037,246 -0.36(-1.16%)
Apr 25, 2007 30.54 30.89 30.33 30.71 11,858,487 +0.53(+1.75%)
Apr 24, 2007 30.25 30.35 29.83 30.18 10,857,306 -0.05(-0.15%)
Apr 23, 2007 30.43 30.91 30.19 30.23 8,757,300 -0.39(-1.26%)
Apr 20, 2007 30.69 30.71 30.32 30.61 7,551,054 +0.57(+1.91%)
Apr 19, 2007 29.68 30.13 29.51 30.04 11,357,604 -0.03(-0.11%)
Apr 18, 2007 30.00 30.36 29.84 30.08 11,219,771 -0.10(-0.32%)
Apr 17, 2007 30.46 30.47 29.99 30.17 12,216,940 -0.15(-0.50%)
Apr 16, 2007 30.04 30.34 29.98 30.32 9,672,437 +0.41(+1.36%)
Apr 13, 2007 29.59 29.92 29.24 29.92 8,488,117 +0.67(+2.31%)
Apr 12, 2007 28.83 29.34 28.58 29.24 11,661,626 +0.27(+0.94%)
Apr 11, 2007 29.47 29.49 28.81 28.97 14,688,595 -0.35(-1.18%)
Apr 10, 2007 29.10 29.40 29.07 29.32 8,411,157 +0.14(+0.47%)
Apr 09, 2007 29.45 29.62 29.18 29.18 10,527,315 +0.14(+0.49%)
Apr 05, 2007 28.83 29.06 28.73 29.04 4,454,057 +0.19(+0.67%)
Apr 04, 2007 28.59 28.99 28.47 28.85 11,599,064 +0.14(+0.49%)
Apr 03, 2007 28.41 28.70 28.28 28.70 8,721,213 +0.61(+2.18%)
Apr 02, 2007 28.23 28.23 27.68 28.09 12,452,041 +0.20(+0.73%)
Mar 30, 2007 28.02 28.12 27.36 27.89 12,191,873 -0.06(-0.20%)
Mar 29, 2007 27.53 28.03 27.32 27.95 12,498,027 +0.91(+3.35%)
Mar 28, 2007 27.25 27.25 26.74 27.04 11,808,009 -0.45(-1.63%)
Mar 27, 2007 27.63 27.68 27.40 27.49 7,439,219 -0.41(-1.46%)
Mar 26, 2007 27.83 27.92 27.30 27.89 8,814,841 +0.16(+0.57%)
Mar 23, 2007 27.60 27.87 27.42 27.74 7,844,627 +0.14(+0.49%)
Mar 22, 2007 27.84 27.91 27.53 27.60 7,804,881 -0.18(-0.63%)
Mar 21, 2007 26.91 27.78 26.76 27.78 15,867,531 +1.01(+3.77%)
Mar 20, 2007 26.45 26.77 26.34 26.77 10,906,820 +0.52(+1.96%)
Mar 19, 2007 26.05 26.44 26.01 26.25 10,002,393 +0.55(+2.14%)
Mar 16, 2007 26.17 26.27 25.51 25.70 8,479,953 -0.30(-1.15%)
Mar 15, 2007 25.81 26.26 25.81 26.00 9,473,057 +0.03(+0.13%)
Mar 14, 2007 25.50 26.04 24.99 25.97 22,977,658 +0.46(+1.82%)
Mar 13, 2007 26.53 26.44 25.41 25.50 13,813,103 -1.03(-3.87%)
Mar 12, 2007 26.31 26.73 26.25 26.53 19,979,636 +0.10(+0.39%)
Mar 09, 2007 26.42 26.47 26.04 26.43 11,947,965 +0.45(+1.72%)
Mar 08, 2007 26.10 26.25 25.76 25.98 11,676,878 +0.50(+1.98%)
Mar 07, 2007 25.58 25.96 25.30 25.47 13,491,540 -0.27(-1.03%)
Mar 06, 2007 24.94 25.74 24.94 25.74 20,623,644 +1.55(+6.39%)
Mar 05, 2007 24.05 24.81 22.55 24.19 22,514,554 -0.65(-2.60%)
Mar 02, 2007 25.47 25.72 24.81 24.84 19,437,638 -0.90(-3.50%)
Mar 01, 2007 24.79 25.97 24.52 25.74 21,833,720 -0.22(-0.85%)
Feb 28, 2007 25.88 26.09 25.51 25.96 18,233,098 +0.46(+1.80%)
Feb 27, 2007 26.52 26.67 24.59 25.50 34,807,020 -2.36(-8.47%)
Feb 26, 2007 28.04 28.05 27.56 27.86 7,990,103 +0.09(+0.32%)
Feb 23, 2007 27.96 28.08 27.48 27.78 10,925,740 -0.16(-0.59%)
Feb 22, 2007 28.18 28.32 27.82 27.94 13,898,171 +0.11(+0.41%)
Feb 21, 2007 27.65 27.91 27.37 27.83 9,742,380 +0.11(+0.41%)
Feb 20, 2007 27.54 27.75 27.31 27.71 5,497,285 -0.06(-0.20%)
Feb 16, 2007 27.46 27.77 27.40 27.77 4,144,848 +0.05(+0.16%)
Feb 15, 2007 27.72 27.85 27.57 27.72 6,744,711 +0.20(+0.74%)
Feb 14, 2007 27.32 27.82 27.20 27.52 13,473,815 +0.22(+0.81%)
Feb 13, 2007 26.62 27.30 26.57 27.30 8,568,314 +0.83(+3.12%)
Feb 12, 2007 26.61 26.74 26.23 26.47 9,142,560 -0.35(-1.31%)
Feb 09, 2007 26.99 27.21 26.52 26.82 9,831,860 -0.41(-1.52%)
Feb 08, 2007 26.80 27.24 26.66 27.24 10,074,003 +0.11(+0.40%)
Feb 07, 2007 27.37 27.45 26.91 27.13 11,590,045 -0.45(-1.62%)
Feb 06, 2007 27.66 27.72 27.33 27.58 9,488,765 +0.07(+0.25%)
Feb 05, 2007 27.39 27.58 27.22 27.51 8,093,618 +0.29(+1.06%)
Feb 02, 2007 27.26 27.28 26.92 27.22 11,018,573 +0.03(+0.10%)
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.