Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 18.33 18.36 18.16 18.28 1,697,178 -0.07(-0.39%)
Sep 29, 2005 18.31 18.43 18.01 18.35 2,991,439 +0.10(+0.57%)
Sep 28, 2005 17.91 18.37 17.91 18.24 3,753,154 +0.47(+2.65%)
Sep 27, 2005 17.83 17.96 17.62 17.77 3,824,987 -0.22(-1.22%)
Sep 26, 2005 17.81 18.03 17.66 17.99 2,638,475 +0.11(+0.61%)
Sep 23, 2005 17.88 17.90 17.64 17.88 2,178,674 +0.25(+1.43%)
Sep 22, 2005 17.74 17.74 17.35 17.63 2,547,682 -0.12(-0.65%)
Sep 21, 2005 17.22 17.83 17.18 17.74 2,468,557 +0.73(+4.29%)
Sep 20, 2005 17.18 17.24 17.00 17.01 1,756,795 -0.03(-0.16%)
Sep 19, 2005 16.87 17.12 16.84 17.04 1,585,601 +0.12(+0.71%)
Sep 16, 2005 16.79 16.92 16.70 16.92 1,907,388 +0.29(+1.75%)
Sep 15, 2005 16.51 16.71 16.51 16.63 194,348 +0.36(+2.23%)
Sep 14, 2005 16.22 16.27 16.13 16.27 1,713,222 +0.15(+0.95%)
Sep 13, 2005 16.41 16.43 16.09 16.11 1,543,121 -0.30(-1.84%)
Sep 12, 2005 16.48 16.55 16.32 16.42 2,369,924 -0.08(-0.47%)
Sep 09, 2005 16.17 16.54 15.64 16.49 920,695 +0.35(+2.18%)
Sep 08, 2005 16.09 16.20 16.06 16.14 1,111,944 +0.06(+0.37%)
Sep 07, 2005 16.07 16.18 16.02 16.08 1,711,034 -0.04(-0.27%)
Sep 06, 2005 15.96 16.13 15.83 16.13 2,484,600 +0.36(+2.26%)
Sep 02, 2005 15.63 15.80 15.58 15.77 3,403,837 +0.30(+1.95%)
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.