Brazil Ishares MSCI ETF (NY: EWZ )

29.50 -0.61 (-2.03%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.99 36.47 35.37 36.01 36,057,336 +0.56(+1.59%)
Sep 29, 2009 35.65 35.71 35.13 35.44 22,137,378 -0.04(-0.12%)
Sep 28, 2009 34.89 35.54 34.85 35.49 20,432,506 +0.72(+2.07%)
Sep 25, 2009 34.50 34.83 34.30 34.77 28,415,748 +0.34(+0.99%)
Sep 24, 2009 35.25 35.35 34.13 34.43 40,310,452 -0.54(-1.55%)
Sep 23, 2009 35.53 35.86 34.93 34.97 35,005,232 -0.56(-1.57%)
Sep 22, 2009 35.24 36.06 34.95 35.53 32,692,298 +0.71(+2.05%)
Sep 21, 2009 34.45 34.95 34.23 34.81 23,272,090 +0.12(+0.34%)
Sep 18, 2009 34.95 35.01 34.58 34.70 25,692,524 -0.11(-0.32%)
Sep 17, 2009 34.69 35.24 34.38 34.81 30,048,804 +0.46(+1.35%)
Sep 16, 2009 34.48 34.95 34.21 34.35 33,191,252 +0.30(+0.89%)
Sep 15, 2009 33.72 34.14 33.39 34.04 26,179,228 +0.37(+1.11%)
Sep 14, 2009 32.90 33.70 32.83 33.67 21,677,200 +0.40(+1.20%)
Sep 11, 2009 33.63 33.70 33.12 33.27 23,590,850 -0.22(-0.65%)
Sep 10, 2009 32.80 33.54 32.62 33.49 28,858,494 +0.68(+2.08%)
Sep 09, 2009 32.93 33.05 32.52 32.81 30,063,248 +0.03(+0.10%)
Sep 08, 2009 32.65 32.80 32.47 32.78 26,981,816 +0.92(+2.89%)
Sep 04, 2009 31.23 31.95 31.00 31.86 22,724,052 +0.87(+2.80%)
Sep 03, 2009 30.93 31.06 30.58 30.99 24,511,890 +0.49(+1.61%)
Sep 02, 2009 30.17 30.88 30.08 30.50 24,943,616 +0.23(+0.76%)
Sep 01, 2009 31.05 31.57 30.17 30.27 41,352,444 -0.72(-2.32%)
Aug 31, 2009 31.17 31.29 30.75 30.99 26,272,802 -0.71(-2.23%)
Aug 28, 2009 32.12 32.24 31.52 31.70 20,210,448 -0.38(-1.19%)
Aug 27, 2009 31.91 32.18 31.16 32.08 26,207,916 +0.02(+0.07%)
Aug 26, 2009 31.92 32.20 31.62 32.06 19,876,528 -0.02(-0.05%)
Aug 25, 2009 32.73 33.08 32.05 32.07 21,679,214 -0.53(-1.62%)
Aug 24, 2009 33.06 33.24 32.44 32.60 22,693,596 -0.09(-0.26%)
Aug 21, 2009 32.49 32.75 32.37 32.69 22,899,232 +0.67(+2.08%)
Aug 20, 2009 31.62 32.09 31.55 32.02 18,319,046 +0.42(+1.31%)
Aug 19, 2009 30.67 31.86 30.60 31.60 28,390,084 +0.22(+0.70%)
Aug 18, 2009 30.84 31.45 30.81 31.39 24,370,352 +0.94(+3.10%)
Aug 17, 2009 30.58 30.86 30.25 30.44 34,965,952 -1.39(-4.36%)
Aug 14, 2009 32.55 32.59 31.49 31.83 32,842,880 -0.57(-1.76%)
Aug 13, 2009 32.47 32.50 31.97 32.40 31,892,896 +0.35(+1.10%)
Aug 12, 2009 31.53 32.22 31.51 32.05 29,651,284 +0.37(+1.18%)
Aug 11, 2009 31.80 31.83 31.32 31.68 28,174,858 -0.69(-2.14%)
Aug 10, 2009 32.26 32.45 31.87 32.37 25,498,800 -0.12(-0.36%)
Aug 07, 2009 32.54 32.73 32.15 32.49 25,888,130 +0.47(+1.48%)
Aug 06, 2009 32.69 32.84 31.57 32.01 40,217,120 -0.56(-1.72%)
Aug 05, 2009 32.36 32.87 31.65 32.57 34,802,044 +0.19(+0.59%)
Aug 04, 2009 31.99 32.68 31.90 32.38 31,201,588 +0.24(+0.76%)
Aug 03, 2009 31.87 32.31 31.59 32.14 36,529,228 +1.47(+4.81%)
Jul 31, 2009 30.60 31.11 30.43 30.66 32,587,522 -0.01(-0.02%)
Jul 30, 2009 30.58 30.92 30.43 30.67 32,589,728 +0.90(+3.02%)
Jul 29, 2009 30.00 30.02 29.48 29.77 33,404,306 -0.71(-2.32%)
Jul 28, 2009 30.27 30.59 29.90 30.48 24,608,180 -0.08(-0.26%)
Jul 27, 2009 30.52 30.70 30.08 30.56 24,741,440 +0.17(+0.56%)
Jul 24, 2009 30.31 30.54 30.01 30.39 20,857,494 +0.09(+0.28%)
Jul 23, 2009 29.72 30.71 29.59 30.30 39,479,208 +0.80(+2.73%)
Jul 22, 2009 29.40 29.98 29.31 29.50 30,743,864 -0.18(-0.61%)
Jul 21, 2009 30.08 30.13 29.13 29.68 40,031,320 +0.02(+0.05%)
Jul 20, 2009 29.46 29.78 29.30 29.66 37,131,168 +0.88(+3.07%)
Jul 17, 2009 28.91 28.94 28.44 28.78 28,996,150 +0.19(+0.65%)
Jul 16, 2009 28.04 28.85 27.95 28.59 31,721,522 +0.36(+1.28%)
Jul 15, 2009 27.42 28.36 27.39 28.23 65,612,820 +1.59(+5.95%)
Jul 14, 2009 26.92 27.03 26.29 26.64 28,041,010 -0.12(-0.46%)
Jul 13, 2009 26.10 26.79 26.04 26.77 32,815,228 +0.48(+1.84%)
Jul 10, 2009 25.86 26.36 25.69 26.28 30,029,884 -0.13(-0.50%)
Jul 09, 2009 26.53 26.78 26.06 26.41 28,869,792 +0.24(+0.92%)
Jul 08, 2009 26.65 26.79 25.57 26.18 51,366,884 -0.32(-1.23%)
Jul 07, 2009 27.42 27.49 26.36 26.50 37,911,996 -1.19(-4.31%)
Jul 06, 2009 27.13 27.70 26.74 27.69 42,972,344 -0.10(-0.34%)
Jul 02, 2009 28.02 28.07 27.71 27.79 25,827,936 -0.76(-2.65%)
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.