Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 -0.29 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 33.38 33.91 33.21 33.68 27,296,762 +1.28(+3.95%)
Aug 30, 2007 31.90 33.14 31.68 32.40 25,460,228 -0.07(-0.22%)
Aug 29, 2007 31.59 32.66 31.36 32.47 28,148,512 +1.36(+4.38%)
Aug 28, 2007 32.28 32.49 30.77 31.11 28,722,730 -1.68(-5.12%)
Aug 27, 2007 32.70 33.23 32.29 32.79 17,865,492 -0.04(-0.13%)
Aug 24, 2007 31.33 32.96 31.30 32.83 24,626,688 +1.20(+3.81%)
Aug 23, 2007 31.68 32.06 30.90 31.63 30,489,958 +0.16(+0.52%)
Aug 22, 2007 30.43 31.47 30.43 31.47 37,900,572 +1.96(+6.64%)
Aug 21, 2007 29.11 29.91 28.83 29.51 23,441,182 +0.07(+0.22%)
Aug 20, 2007 29.28 29.87 28.59 29.44 32,190,810 +0.39(+1.36%)
Aug 17, 2007 29.50 30.21 27.64 29.05 53,615,120 +0.98(+3.51%)
Aug 16, 2007 27.56 28.25 25.51 28.06 79,364,088 -0.92(-3.17%)
Aug 15, 2007 30.43 31.21 28.80 28.98 44,361,884 -2.00(-6.46%)
Aug 14, 2007 32.47 32.54 30.92 30.98 35,801,108 -1.36(-4.20%)
Aug 13, 2007 33.14 33.70 32.29 32.34 20,655,266 -0.22(-0.67%)
Aug 10, 2007 32.29 33.04 31.65 32.56 36,571,136 -0.77(-2.30%)
Aug 09, 2007 33.90 34.41 33.32 33.33 33,562,020 -1.85(-5.26%)
Aug 08, 2007 34.69 35.53 34.66 35.18 28,433,058 +1.15(+3.38%)
Aug 07, 2007 33.38 34.34 33.11 34.03 35,696,616 +0.59(+1.77%)
Aug 06, 2007 33.33 33.80 32.16 33.44 35,294,928 +0.08(+0.23%)
Aug 03, 2007 33.77 35.10 33.25 33.36 28,649,958 -1.77(-5.03%)
Aug 02, 2007 35.03 35.13 34.53 35.13 25,521,216 +0.66(+1.92%)
Aug 01, 2007 34.29 34.72 33.58 34.46 35,521,756 -0.34(-0.97%)
Jul 31, 2007 35.60 35.98 34.52 34.80 29,775,100 -0.22(-0.63%)
Jul 30, 2007 34.37 35.30 33.98 35.02 27,213,836 +1.17(+3.44%)
Jul 27, 2007 34.74 34.80 33.51 33.86 38,067,764 -0.21(-0.61%)
Jul 26, 2007 34.91 35.12 32.90 34.06 45,300,048 -2.29(-6.31%)
Jul 25, 2007 36.34 36.79 35.02 36.36 31,416,632 +0.19(+0.53%)
Jul 24, 2007 37.83 38.31 35.76 36.17 26,397,884 -2.02(-5.30%)
Jul 23, 2007 37.87 38.22 37.52 38.19 13,279,722 +0.85(+2.27%)
Jul 20, 2007 37.62 37.65 36.93 37.34 15,080,723 -0.42(-1.10%)
Jul 19, 2007 37.85 38.02 37.64 37.76 14,947,490 +0.45(+1.20%)
Jul 18, 2007 37.10 37.36 36.75 37.31 14,875,251 -0.02(-0.06%)
Jul 17, 2007 37.16 37.40 36.94 37.33 11,000,390 +0.34(+0.92%)
Jul 16, 2007 37.29 37.32 36.66 36.99 13,873,654 -0.33(-0.89%)
Jul 13, 2007 37.20 37.52 36.85 37.33 11,400,299 +0.24(+0.65%)
Jul 12, 2007 36.19 37.18 36.17 37.09 15,212,510 +1.21(+3.37%)
Jul 11, 2007 35.07 35.95 35.07 35.88 13,258,140 +0.62(+1.75%)
Jul 10, 2007 35.35 35.57 35.05 35.26 19,098,142 -0.52(-1.45%)
Jul 09, 2007 35.56 36.03 35.53 35.78 11,182,216 +0.26(+0.72%)
Jul 06, 2007 35.31 35.53 35.02 35.52 13,204,104 +0.56(+1.61%)
Jul 05, 2007 34.69 35.02 34.53 34.96 14,343,432 +0.25(+0.73%)
Jul 03, 2007 34.69 34.89 34.35 34.71 8,242,547 +0.30(+0.86%)
Jul 02, 2007 33.90 34.52 33.88 34.41 11,798,027 +0.80(+2.38%)
Jun 29, 2007 33.53 33.92 33.19 33.61 14,894,067 +0.25(+0.75%)
Jun 28, 2007 33.53 33.85 33.34 33.36 14,565,472 +0.07(+0.20%)
Jun 27, 2007 32.40 33.29 32.26 33.29 13,389,481 +0.58(+1.77%)
Jun 26, 2007 33.52 33.52 32.64 32.71 14,704,974 -0.39(-1.19%)
Jun 25, 2007 33.13 33.79 32.77 33.11 15,364,255 -0.39(-1.16%)
Jun 22, 2007 33.90 33.91 33.21 33.50 14,815,449 -0.62(-1.81%)
Jun 21, 2007 33.66 34.29 33.27 34.11 16,519,383 +0.59(+1.75%)
Jun 20, 2007 34.51 34.63 33.41 33.53 17,660,708 -0.77(-2.25%)
Jun 19, 2007 34.28 34.52 34.16 34.30 11,183,678 -0.13(-0.38%)
Jun 18, 2007 34.67 34.67 34.11 34.43 14,401,543 +0.14(+0.41%)
Jun 15, 2007 33.96 34.34 33.94 34.29 14,732,668 +0.88(+2.64%)
Jun 14, 2007 32.97 33.45 32.95 33.41 13,049,634 +0.90(+2.76%)
Jun 13, 2007 32.08 32.71 31.94 32.51 14,620,283 +0.60(+1.87%)
Jun 12, 2007 32.26 32.47 31.63 31.91 22,351,822 -0.49(-1.52%)
Jun 11, 2007 32.00 32.65 31.80 32.41 14,373,992 +0.54(+1.68%)
Jun 08, 2007 31.08 32.07 30.79 31.87 21,776,238 +1.11(+3.61%)
Jun 07, 2007 31.96 32.25 30.40 30.76 25,034,024 -1.27(-3.96%)
Jun 06, 2007 32.40 32.50 31.65 32.03 23,513,034 -0.89(-2.69%)
Jun 05, 2007 33.04 33.15 32.58 32.92 13,314,870 -0.27(-0.82%)
Jun 04, 2007 32.94 33.36 32.88 33.19 11,091,727 -0.30(-0.90%)
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.