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 (%)
May 28, 2010 35.96 36.23 35.42 35.96 43,022,704 -0.15(-0.41%)
May 27, 2010 35.49 36.15 35.17 36.11 54,947,488 +2.08(+6.12%)
May 26, 2010 34.43 35.29 33.68 34.03 11,276 +0.18(+0.54%)
May 25, 2010 32.64 33.88 32.37 33.84 8,600 -0.28(-0.83%)
May 24, 2010 34.73 35.07 33.95 34.13 52,221,488 -0.49(-1.41%)
May 21, 2010 32.62 34.65 32.59 34.61 78,671,496 +1.43(+4.32%)
May 20, 2010 32.81 34.08 32.66 33.18 85,667 -1.68(-4.81%)
May 19, 2010 34.80 35.37 34.03 34.86 81,574,744 -0.85(-2.39%)
May 18, 2010 37.61 37.66 35.57 35.71 2,870 -1.14(-3.09%)
May 17, 2010 37.20 37.56 35.77 36.85 65,461,736 -0.39(-1.05%)
May 14, 2010 37.24 37.86 36.64 37.24 57,501,684 -1.04(-2.71%)
May 13, 2010 38.70 39.00 38.28 38.28 35,724,492 -0.35(-0.89%)
May 12, 2010 38.68 39.09 38.50 38.62 42,671,448 +0.44(+1.14%)
May 11, 2010 39.13 39.15 38.19 38.19 6,210 -0.97(-2.49%)
May 10, 2010 38.81 39.16 37.68 39.16 66,885,648 +2.98(+8.25%)
May 07, 2010 36.20 37.01 34.74 36.18 92,833,904 -0.24(-0.67%)
May 06, 2010 36.42 38.37 33.97 36.42 95,491,720 -1.07(-2.86%)
May 05, 2010 38.03 38.80 37.37 37.49 49,118,232 -1.15(-2.97%)
May 04, 2010 39.93 39.95 38.44 38.64 48,348 -2.01(-4.95%)
May 03, 2010 41.16 41.42 40.34 40.65 32,810,134 -0.26(-0.63%)
Apr 30, 2010 41.37 41.50 40.80 40.91 37,632,780 -0.53(-1.29%)
Apr 29, 2010 40.76 41.45 40.65 41.44 44,890,688 +1.24(+3.08%)
Apr 28, 2010 40.26 40.38 39.24 40.20 51,701,484 +0.54(+1.37%)
Apr 27, 2010 41.03 41.11 39.57 39.66 10,098 -1.95(-4.69%)
Apr 26, 2010 41.98 42.08 41.50 41.61 24,226,258 -0.07(-0.18%)
Apr 23, 2010 41.36 41.78 41.02 41.69 27,407,386 +0.08(+0.19%)
Apr 22, 2010 41.03 41.66 40.53 41.61 43,156,408 +0.28(+0.68%)
Apr 21, 2010 41.65 43.17 40.63 41.32 6,314 -0.40(-0.95%)
Apr 20, 2010 41.92 42.09 41.59 41.72 3,052 +0.33(+0.81%)
Apr 19, 2010 41.19 41.75 40.82 41.38 39,519,064 -0.15(-0.35%)
Apr 16, 2010 42.22 42.39 41.17 41.53 46,849,172 -0.91(-2.13%)
Apr 15, 2010 42.75 43.08 42.31 42.44 26,662,270 -0.44(-1.02%)
Apr 14, 2010 42.85 42.99 42.54 42.87 21,853,488 +0.47(+1.11%)
Apr 13, 2010 42.31 42.61 41.78 42.40 28,496,878 -0.05(-0.12%)
Apr 12, 2010 42.76 42.88 42.23 42.45 20,623,074 -0.26(-0.61%)
Apr 09, 2010 42.73 42.87 42.40 42.72 23,499,780 +0.17(+0.40%)
Apr 08, 2010 41.75 42.73 41.63 42.55 24,832,196 +0.42(+1.00%)
Apr 07, 2010 42.67 42.75 41.84 42.13 32,756,070 -0.66(-1.55%)
Apr 06, 2010 42.43 43.00 42.41 42.79 22,603,262 +0.02(+0.05%)
Apr 05, 2010 42.88 42.95 42.49 42.77 20,099,752 +0.33(+0.79%)
Apr 01, 2010 42.30 42.43 42.43 42.43 30,832,748 +0.74(+1.78%)
Mar 31, 2010 41.17 41.77 41.14 41.69 21,513,586 +0.49(+1.20%)
Mar 30, 2010 41.29 41.44 40.86 41.20 22,007,522 +0.28(+0.69%)
Mar 29, 2010 40.24 41.02 40.22 40.91 26,784,812 +1.04(+2.60%)
Mar 26, 2010 39.97 40.16 39.35 39.88 30,305,876 +0.09(+0.23%)
Mar 25, 2010 40.85 40.97 39.73 39.79 36,418,244 -0.72(-1.79%)
Mar 24, 2010 40.64 41.24 40.32 40.51 30,949,150 -0.66(-1.60%)
Mar 23, 2010 41.17 41.31 40.76 41.17 28,644,738 +0.55(+1.37%)
Mar 22, 2010 39.78 40.75 39.58 40.62 30,851,790 +0.25(+0.62%)
Mar 19, 2010 41.25 41.28 40.29 40.37 37,635,388 -0.65(-1.57%)
Mar 18, 2010 41.31 41.66 40.76 41.01 31,856,298 -0.64(-1.54%)
Mar 17, 2010 42.15 42.29 41.49 41.65 27,964,104 -0.23(-0.54%)
Mar 16, 2010 41.44 41.92 41.25 41.88 30,629,562 +0.44(+1.05%)
Mar 15, 2010 41.10 41.53 41.05 41.44 25,936,570 -0.02(-0.04%)
Mar 12, 2010 42.04 42.06 41.40 41.46 24,006,544 -0.35(-0.84%)
Mar 11, 2010 41.61 41.86 41.18 41.81 21,905,390 +0.11(+0.27%)
Mar 10, 2010 41.53 42.08 41.32 41.70 30,015,232 +0.33(+0.81%)
Mar 09, 2010 40.25 41.70 40.20 41.36 36,503,868 +0.79(+1.94%)
Mar 08, 2010 40.89 41.08 40.33 40.58 23,155,960 -0.30(-0.73%)
Mar 05, 2010 39.95 40.91 40.37 40.88 33,853,796 +0.93(+2.32%)
Mar 04, 2010 40.20 40.30 39.36 39.95 31,303,126 -0.01(-0.03%)
Mar 03, 2010 40.34 40.96 39.72 39.96 41,432,396 -0.01(-0.01%)
Mar 02, 2010 39.95 40.46 39.77 39.96 32,139,956 +0.52(+1.31%)
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.