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 30, 2007 46.47 46.73 45.11 45.76 28,628,018 +0.73(+1.63%)
Nov 29, 2007 45.05 46.09 44.45 45.03 28,941,350 -0.03(-0.06%)
Nov 28, 2007 43.78 45.34 43.53 45.05 32,358,148 +3.05(+7.27%)
Nov 27, 2007 41.19 42.41 40.14 42.00 38,912,860 +1.02(+2.48%)
Nov 26, 2007 43.66 43.93 40.72 40.98 37,814,212 -2.79(-6.38%)
Nov 23, 2007 43.35 44.06 43.35 43.78 17,007,326 +0.45(+1.03%)
Nov 21, 2007 44.77 44.77 42.85 43.33 38,247,632 -2.67(-5.81%)
Nov 20, 2007 46.07 47.13 44.66 46.00 30,280,516 +0.67(+1.47%)
Nov 19, 2007 47.13 47.13 44.99 45.34 23,936,116 -2.23(-4.69%)
Nov 16, 2007 47.74 47.89 46.70 47.57 32,309,650 +1.58(+3.44%)
Nov 15, 2007 46.84 46.87 45.18 45.99 28,809,390 -1.24(-2.63%)
Nov 14, 2007 48.42 48.49 46.68 47.23 36,764,976 +0.55(+1.19%)
Nov 13, 2007 45.06 46.93 45.06 46.68 30,524,874 +3.69(+8.57%)
Nov 12, 2007 46.63 46.65 42.76 42.99 42,954,260 -4.08(-8.66%)
Nov 09, 2007 48.33 48.33 46.30 47.07 36,435,628 -1.63(-3.35%)
Nov 08, 2007 47.48 49.56 46.68 48.70 50,808,636 +2.42(+5.23%)
Nov 07, 2007 47.71 48.00 45.86 46.28 26,307,846 -1.77(-3.68%)
Nov 06, 2007 47.59 48.11 46.98 48.05 19,757,306 +2.01(+4.36%)
Nov 05, 2007 45.84 46.47 45.53 46.04 21,205,824 -0.99(-2.10%)
Nov 02, 2007 47.46 47.65 45.77 47.03 24,625,486 +0.01(+0.02%)
Nov 01, 2007 47.17 47.70 46.60 47.02 27,384,942 -1.37(-2.83%)
Oct 31, 2007 47.89 49.07 47.51 48.39 25,660,702 +1.38(+2.95%)
Oct 30, 2007 47.48 47.81 46.96 47.00 15,536,561 -0.73(-1.53%)
Oct 29, 2007 47.34 48.19 47.27 47.73 21,646,340 +1.06(+2.26%)
Oct 26, 2007 45.74 46.68 45.33 46.68 18,451,158 +1.60(+3.55%)
Oct 25, 2007 44.79 45.08 44.05 45.08 27,518,324 +0.70(+1.58%)
Oct 24, 2007 44.18 44.48 43.01 44.38 28,071,312 -0.08(-0.18%)
Oct 23, 2007 43.91 44.52 43.54 44.45 19,237,654 +1.72(+4.02%)
Oct 22, 2007 41.75 42.97 41.11 42.74 32,923,314 -0.04(-0.09%)
Oct 19, 2007 45.18 45.19 42.72 42.78 38,517,144 -2.38(-5.27%)
Oct 18, 2007 43.67 45.36 43.62 45.16 23,242,800 +0.61(+1.37%)
Oct 17, 2007 44.43 44.57 42.93 44.55 25,822,034 +1.16(+2.67%)
Oct 16, 2007 43.85 43.92 43.06 43.39 25,440,766 -1.16(-2.60%)
Oct 15, 2007 45.22 45.39 43.86 44.55 31,170,416 -0.53(-1.18%)
Oct 12, 2007 43.98 45.08 43.84 45.08 22,122,932 +1.17(+2.66%)
Oct 11, 2007 45.35 45.70 43.09 43.91 36,726,836 +0.14(+0.32%)
Oct 10, 2007 43.76 43.76 43.76 43.76 0 +0.00(+0.00%)
Oct 09, 2007 43.76 43.76 43.76 43.76 0 +0.00(+0.00%)
Oct 08, 2007 43.75 43.81 43.10 43.76 14,018,394 -0.15(-0.33%)
Oct 05, 2007 42.97 44.22 42.74 43.91 24,494,798 +2.00(+4.76%)
Oct 04, 2007 42.00 42.53 40.85 41.92 18,483,786 +0.45(+1.08%)
Oct 03, 2007 43.27 43.37 41.35 41.47 23,836,928 -1.88(-4.33%)
Oct 02, 2007 43.45 43.71 42.56 43.35 25,665,948 -0.38(-0.87%)
Oct 01, 2007 42.19 43.90 42.18 43.73 21,954,920 +2.15(+5.17%)
Sep 28, 2007 42.11 42.24 41.57 41.58 17,786,392 -0.58(-1.38%)
Sep 27, 2007 41.69 42.16 41.29 42.16 19,423,780 +1.06(+2.59%)
Sep 26, 2007 40.88 41.35 40.62 41.10 18,016,474 +0.82(+2.04%)
Sep 25, 2007 39.53 40.28 39.17 40.28 14,993,532 +0.24(+0.59%)
Sep 24, 2007 39.58 40.04 39.40 40.04 19,430,464 +0.85(+2.18%)
Sep 21, 2007 39.04 39.37 38.94 39.19 12,669,411 +0.87(+2.27%)
Sep 20, 2007 38.81 39.22 37.95 38.32 20,052,740 -0.31(-0.79%)
Sep 19, 2007 39.11 39.42 38.44 38.62 25,227,678 +0.39(+1.02%)
Sep 18, 2007 36.33 38.46 36.09 38.23 28,901,200 +2.66(+7.49%)
Sep 17, 2007 35.82 37.08 35.25 35.57 13,310,357 -0.67(-1.84%)
Sep 14, 2007 36.31 36.90 35.86 36.24 16,998,910 -0.05(-0.12%)
Sep 13, 2007 36.09 36.72 36.03 36.28 14,694,076 +0.61(+1.71%)
Sep 12, 2007 35.43 36.11 35.38 35.67 14,880,843 +0.34(+0.98%)
Sep 11, 2007 34.88 35.48 34.73 35.33 17,797,502 +1.10(+3.22%)
Sep 10, 2007 34.66 34.70 33.56 34.22 21,887,108 -0.37(-1.08%)
Sep 07, 2007 34.67 34.96 33.79 34.60 23,890,042 -0.79(-2.24%)
Sep 06, 2007 35.22 35.53 34.94 35.39 14,116,176 +0.46(+1.33%)
Sep 05, 2007 34.83 35.07 34.45 34.92 17,400,670 -0.54(-1.53%)
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.