Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.06 +0.08 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 27.12 27.22 26.49 27.00 12,594,381 -0.05(-0.20%)
Mar 29, 2007 26.65 27.13 26.44 27.05 12,910,643 +0.88(+3.35%)
Mar 28, 2007 26.38 26.38 25.89 26.17 12,197,844 -0.43(-1.63%)
Mar 27, 2007 26.75 26.79 26.53 26.61 7,684,820 -0.39(-1.46%)
Mar 26, 2007 26.94 27.02 26.43 27.00 9,105,858 +0.15(+0.57%)
Mar 23, 2007 26.72 26.98 26.55 26.85 8,103,612 +0.13(+0.49%)
Mar 22, 2007 26.95 27.01 26.65 26.72 8,062,555 -0.17(-0.63%)
Mar 21, 2007 26.05 26.89 25.91 26.89 16,391,388 +0.98(+3.77%)
Mar 20, 2007 25.61 25.92 25.49 25.91 11,266,903 +0.50(+1.96%)
Mar 19, 2007 25.22 25.59 25.18 25.41 10,332,616 +0.53(+2.14%)
Mar 16, 2007 25.33 25.43 24.70 24.88 8,759,913 -0.29(-1.15%)
Mar 15, 2007 24.98 25.42 24.98 25.17 9,785,805 +0.03(+0.13%)
Mar 14, 2007 24.68 25.20 24.19 25.14 23,736,252 +0.45(+1.82%)
Mar 13, 2007 25.68 25.59 24.60 24.69 14,269,135 -0.99(-3.87%)
Mar 12, 2007 25.47 25.88 25.41 25.68 20,639,252 +0.10(+0.39%)
Mar 09, 2007 25.57 25.63 25.20 25.58 12,342,420 +0.43(+1.72%)
Mar 08, 2007 25.27 25.41 24.94 25.15 12,062,383 +0.49(+1.98%)
Mar 07, 2007 24.76 25.13 24.49 24.66 13,936,955 -0.26(-1.03%)
Mar 06, 2007 24.14 24.92 24.14 24.92 21,304,522 +1.50(+6.39%)
Mar 05, 2007 23.28 24.02 21.83 23.42 23,257,860 -0.63(-2.60%)
Mar 02, 2007 24.66 24.90 24.01 24.05 20,079,360 -0.87(-3.50%)
Mar 01, 2007 24.00 25.14 23.73 24.92 22,554,548 -0.21(-0.85%)
Feb 28, 2007 25.05 25.26 24.70 25.13 18,835,054 +0.44(+1.80%)
Feb 27, 2007 25.67 25.82 23.80 24.69 35,956,156 -2.28(-8.47%)
Feb 26, 2007 27.15 27.15 26.68 26.97 8,253,892 +0.09(+0.32%)
Feb 23, 2007 27.07 27.18 26.60 26.89 11,286,447 -0.16(-0.59%)
Feb 22, 2007 27.28 27.41 26.93 27.05 14,357,011 +0.11(+0.41%)
Feb 21, 2007 26.77 27.02 26.49 26.94 10,064,019 +0.11(+0.41%)
Feb 20, 2007 26.66 26.86 26.44 26.83 5,678,775 -0.05(-0.20%)
Feb 16, 2007 26.59 26.88 26.52 26.88 4,281,688 +0.04(+0.16%)
Feb 15, 2007 26.83 26.96 26.69 26.84 6,967,383 +0.20(+0.74%)
Feb 14, 2007 26.44 26.93 26.33 26.64 13,918,645 +0.21(+0.81%)
Feb 13, 2007 25.77 26.43 25.72 26.43 8,851,192 +0.80(+3.12%)
Feb 12, 2007 25.76 25.88 25.40 25.63 9,444,397 -0.34(-1.31%)
Feb 09, 2007 26.13 26.34 25.67 25.97 10,156,453 -0.40(-1.52%)
Feb 08, 2007 25.94 26.37 25.81 26.37 10,406,590 +0.10(+0.40%)
Feb 07, 2007 26.50 26.57 26.05 26.26 11,972,684 -0.43(-1.62%)
Feb 06, 2007 26.77 26.84 26.46 26.70 9,802,031 +0.07(+0.25%)
Feb 05, 2007 26.51 26.70 26.35 26.63 8,360,824 +0.28(+1.06%)
Feb 02, 2007 26.39 26.41 26.06 26.35 11,382,345 +0.03(+0.10%)
Feb 01, 2007 26.31 26.53 26.17 26.32 10,667,302 +0.41(+1.57%)
Jan 31, 2007 25.65 26.10 25.48 25.92 11,023,365 +0.40(+1.57%)
Jan 30, 2007 25.37 25.60 25.17 25.52 6,444,866 +0.31(+1.24%)
Jan 29, 2007 25.65 25.68 25.17 25.20 11,429,565 -0.58(-2.23%)
Jan 26, 2007 25.78 25.84 25.40 25.78 10,881,706 +0.22(+0.88%)
Jan 25, 2007 26.11 26.19 25.30 25.55 13,856,554 -0.51(-1.96%)
Jan 24, 2007 25.88 26.22 25.70 26.06 9,670,399 +0.20(+0.78%)
Jan 23, 2007 25.20 25.88 25.18 25.86 11,756,093 +0.67(+2.66%)
Jan 22, 2007 25.42 25.46 24.95 25.19 9,695,376 +0.09(+0.35%)
Jan 19, 2007 24.52 25.18 24.52 25.10 7,765,015 +0.59(+2.42%)
Jan 18, 2007 24.99 25.08 24.35 24.51 9,607,682 -0.16(-0.64%)
Jan 17, 2007 24.48 24.81 24.43 24.67 6,423,900 +0.02(+0.07%)
Jan 16, 2007 24.55 24.82 24.49 24.66 7,087,894 -0.30(-1.21%)
Jan 12, 2007 24.68 24.98 24.53 24.96 9,254,354 +0.46(+1.86%)
Jan 11, 2007 24.43 24.92 24.28 24.50 14,778,343 +0.22(+0.90%)
Jan 10, 2007 23.74 24.39 23.65 24.28 15,766,130 +0.18(+0.73%)
Jan 09, 2007 24.49 24.53 23.83 24.11 12,559,376 -0.63(-2.55%)
Jan 08, 2007 24.67 24.81 24.27 24.74 12,303,040 +0.35(+1.42%)
Jan 05, 2007 25.27 25.29 24.05 24.39 14,322,189 -0.89(-3.54%)
Jan 04, 2007 25.37 25.44 25.01 25.29 8,201,844 -0.33(-1.28%)
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.