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 (%)
Nov 29, 2013 29.61 29.80 29.54 29.73 10,407,626 +0.29(+0.97%)
Nov 27, 2013 29.83 29.85 29.40 29.45 31,408,856 -0.36(-1.21%)
Nov 26, 2013 30.06 29.93 29.59 29.81 19,922,994 -0.25(-0.82%)
Nov 25, 2013 30.40 30.47 29.95 30.06 15,534,609 -0.42(-1.39%)
Nov 22, 2013 30.47 30.74 30.36 30.48 28,867,858 +0.44(+1.45%)
Nov 21, 2013 30.12 30.28 30.01 30.04 19,631,118 -0.10(-0.34%)
Nov 20, 2013 30.73 30.85 30.05 30.14 20,584,054 -0.50(-1.63%)
Nov 19, 2013 31.35 31.40 30.56 30.64 30,781,434 -0.56(-1.81%)
Nov 18, 2013 31.09 31.53 31.05 31.21 25,468,194 +0.43(+1.40%)
Nov 15, 2013 30.64 30.96 30.49 30.78 28,912,356 +0.41(+1.33%)
Nov 14, 2013 29.94 30.53 29.78 30.37 33,524,560 +0.66(+2.22%)
Nov 13, 2013 29.25 29.82 29.20 29.71 22,258,566 +0.37(+1.25%)
Nov 12, 2013 29.57 29.69 29.22 29.35 27,836,060 -0.39(-1.30%)
Nov 11, 2013 29.78 29.91 29.52 29.73 13,309,860 -0.04(-0.15%)
Nov 08, 2013 29.76 29.97 29.27 29.78 38,758,132 -0.19(-0.63%)
Nov 07, 2013 30.94 30.97 29.93 29.97 26,419,298 -0.80(-2.61%)
Nov 06, 2013 30.87 30.92 30.64 30.77 21,683,582 +0.00(+0.00%)
Nov 05, 2013 31.08 31.16 30.71 30.77 31,342,410 -0.91(-2.86%)
Nov 04, 2013 31.71 31.85 31.61 31.68 21,614,328 +0.26(+0.82%)
Nov 01, 2013 31.29 31.65 31.18 31.42 23,948,414 -0.34(-1.08%)
Oct 31, 2013 32.32 32.40 31.71 31.76 28,173,578 -0.49(-1.52%)
Oct 30, 2013 32.02 32.36 31.96 32.25 17,652,876 -0.03(-0.08%)
Oct 29, 2013 32.30 32.34 32.10 32.28 16,997,772 +0.02(+0.07%)
Oct 28, 2013 32.07 32.37 32.01 32.26 21,107,984 +0.44(+1.38%)
Oct 25, 2013 31.85 31.96 31.70 31.82 19,678,468 +0.16(+0.50%)
Oct 24, 2013 31.74 31.79 31.40 31.66 22,060,116 -0.24(-0.76%)
Oct 23, 2013 32.37 32.39 31.84 31.90 19,643,574 -0.79(-2.40%)
Oct 22, 2013 32.43 32.77 32.40 32.68 20,931,464 +0.37(+1.16%)
Oct 21, 2013 32.27 32.38 31.97 32.31 18,982,274 +0.20(+0.63%)
Oct 18, 2013 32.34 32.44 31.28 32.11 19,170,378 -0.13(-0.39%)
Oct 17, 2013 32.13 32.32 32.03 32.23 20,240,774 +0.25(+0.79%)
Oct 16, 2013 31.99 32.44 31.93 31.98 27,709,816 +0.27(+0.86%)
Oct 15, 2013 31.82 31.96 31.62 31.71 25,331,796 -0.23(-0.73%)
Oct 14, 2013 31.13 32.02 31.13 31.94 19,071,982 +0.42(+1.35%)
Oct 11, 2013 31.28 31.56 31.15 31.52 15,050,734 +0.27(+0.86%)
Oct 10, 2013 31.08 31.41 30.97 31.25 22,738,860 +0.56(+1.83%)
Oct 09, 2013 30.69 30.83 30.40 30.69 20,019,238 +0.16(+0.52%)
Oct 08, 2013 30.82 30.87 30.39 30.53 16,946,382 -0.20(-0.64%)
Oct 07, 2013 30.50 30.87 30.49 30.73 12,395,973 -0.01(-0.02%)
Oct 04, 2013 30.42 30.81 30.39 30.73 13,267,249 +0.08(+0.27%)
Oct 03, 2013 30.78 30.91 30.47 30.65 27,959,298 -0.31(-1.00%)
Oct 02, 2013 30.69 31.02 30.59 30.96 18,475,076 +0.33(+1.08%)
Oct 01, 2013 30.45 30.64 30.33 30.63 22,219,664 +0.29(+0.96%)
Sep 30, 2013 30.30 30.59 30.17 30.34 28,309,796 -0.02(-0.06%)
Sep 27, 2013 30.32 30.58 30.27 30.36 17,125,160 -0.16(-0.54%)
Sep 26, 2013 30.69 30.82 30.32 30.52 16,290,272 -0.03(-0.10%)
Sep 25, 2013 30.84 30.89 30.48 30.56 27,920,972 -0.44(-1.41%)
Sep 24, 2013 31.03 31.17 30.80 30.99 25,400,010 -0.04(-0.12%)
Sep 23, 2013 30.90 31.15 30.83 31.03 24,619,544 +0.30(+0.99%)
Sep 20, 2013 31.45 31.51 30.63 30.73 31,153,890 -0.65(-2.08%)
Sep 19, 2013 31.37 31.47 30.96 31.38 42,687,732 -0.11(-0.34%)
Sep 18, 2013 30.18 31.63 30.05 31.49 52,118,392 +1.52(+5.07%)
Sep 17, 2013 29.83 30.07 29.83 29.97 19,667,914 +0.37(+1.26%)
Sep 16, 2013 30.13 30.13 29.58 29.59 19,222,144 +0.04(+0.13%)
Sep 13, 2013 29.45 29.59 29.26 29.56 12,172,100 +0.25(+0.86%)
Sep 12, 2013 29.72 29.75 29.30 29.30 21,900,838 -0.34(-1.15%)
Sep 11, 2013 29.61 29.84 29.35 29.64 23,643,380 -0.14(-0.47%)
Sep 10, 2013 29.92 30.04 29.53 29.78 41,087,544 +0.06(+0.21%)
Sep 09, 2013 29.00 29.77 28.98 29.72 62,392,864 +1.04(+3.62%)
Sep 06, 2013 28.54 28.81 28.30 28.68 34,505,296 +0.65(+2.32%)
Sep 05, 2013 27.39 28.25 27.35 28.03 26,668,824 +0.66(+2.41%)
Sep 04, 2013 27.02 27.41 26.95 27.37 18,399,198 +0.19(+0.70%)
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.