Brazil Ishares MSCI ETF (NY: EWZ )

30.15 -0.03 (-0.10%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.90 36.38 35.29 35.92 36,141,160 +0.56(+1.59%)
Sep 29, 2009 35.56 35.63 35.05 35.36 22,188,840 -0.04(-0.12%)
Sep 28, 2009 34.81 35.46 34.77 35.40 20,480,004 +0.72(+2.07%)
Sep 25, 2009 34.42 34.75 34.22 34.69 28,481,806 +0.34(+0.99%)
Sep 24, 2009 35.16 35.27 34.05 34.35 40,404,160 -0.54(-1.55%)
Sep 23, 2009 35.45 35.78 34.85 34.89 35,086,608 -0.56(-1.57%)
Sep 22, 2009 35.16 35.97 34.87 35.45 32,768,298 +0.71(+2.05%)
Sep 21, 2009 34.37 34.87 34.15 34.73 23,326,190 +0.12(+0.34%)
Sep 18, 2009 34.87 34.93 34.50 34.62 25,752,252 -0.11(-0.32%)
Sep 17, 2009 34.61 35.15 34.30 34.73 30,118,658 +0.46(+1.35%)
Sep 16, 2009 34.40 34.87 34.13 34.27 33,268,412 +0.30(+0.89%)
Sep 15, 2009 33.65 34.06 33.31 33.96 26,240,086 +0.37(+1.11%)
Sep 14, 2009 32.83 33.62 32.76 33.59 21,727,594 +0.40(+1.20%)
Sep 11, 2009 33.56 33.62 33.04 33.19 23,645,692 -0.22(-0.65%)
Sep 10, 2009 32.72 33.46 32.54 33.41 28,925,582 +0.68(+2.08%)
Sep 09, 2009 32.85 32.98 32.45 32.73 30,133,136 +0.03(+0.10%)
Sep 08, 2009 32.57 32.72 32.40 32.70 27,044,540 +0.92(+2.89%)
Sep 04, 2009 31.16 31.87 30.93 31.78 22,776,878 +0.87(+2.80%)
Sep 03, 2009 30.86 30.99 30.51 30.92 24,568,872 +0.49(+1.61%)
Sep 02, 2009 30.10 30.81 30.01 30.43 25,001,602 +0.23(+0.76%)
Sep 01, 2009 30.98 31.50 30.10 30.20 41,448,576 -0.72(-2.32%)
Aug 31, 2009 31.10 31.21 30.68 30.92 26,333,878 -0.71(-2.23%)
Aug 28, 2009 32.05 32.16 31.45 31.62 20,257,432 -0.38(-1.19%)
Aug 27, 2009 31.84 32.11 31.09 32.00 26,268,842 +0.02(+0.07%)
Aug 26, 2009 31.84 32.12 31.55 31.98 19,922,736 -0.02(-0.05%)
Aug 25, 2009 32.66 33.00 31.98 32.00 21,729,612 -0.53(-1.62%)
Aug 24, 2009 32.98 33.16 32.36 32.52 22,746,352 -0.08(-0.26%)
Aug 21, 2009 32.41 32.67 32.29 32.61 22,952,466 +0.66(+2.08%)
Aug 20, 2009 31.55 32.02 31.48 31.95 18,361,632 +0.41(+1.31%)
Aug 19, 2009 30.60 31.78 30.53 31.53 28,456,084 +0.22(+0.70%)
Aug 18, 2009 30.77 31.38 30.74 31.31 24,427,006 +0.94(+3.10%)
Aug 17, 2009 30.51 30.79 30.18 30.37 35,047,236 -1.39(-4.36%)
Aug 14, 2009 32.48 32.52 31.42 31.76 32,919,230 -0.57(-1.76%)
Aug 13, 2009 32.39 32.43 31.90 32.33 31,967,036 +0.35(+1.10%)
Aug 12, 2009 31.46 32.15 31.44 31.98 29,720,216 +0.37(+1.18%)
Aug 11, 2009 31.73 31.75 31.24 31.61 28,240,356 -0.69(-2.14%)
Aug 10, 2009 32.18 32.37 31.80 32.30 25,558,076 -0.12(-0.36%)
Aug 07, 2009 32.47 32.65 32.08 32.41 25,948,312 +0.47(+1.48%)
Aug 06, 2009 32.61 32.76 31.50 31.94 40,310,612 -0.56(-1.72%)
Aug 05, 2009 32.28 32.80 31.57 32.50 34,882,948 +0.19(+0.59%)
Aug 04, 2009 31.92 32.60 31.83 32.31 31,274,122 +0.24(+0.76%)
Aug 03, 2009 31.80 32.24 31.52 32.06 36,614,148 +1.47(+4.81%)
Jul 31, 2009 30.53 31.04 30.36 30.59 32,663,278 -0.01(-0.02%)
Jul 30, 2009 30.51 30.85 30.36 30.60 32,665,490 +0.90(+3.02%)
Jul 29, 2009 29.93 29.95 29.41 29.70 33,481,960 -0.71(-2.32%)
Jul 28, 2009 30.20 30.52 29.83 30.41 24,665,386 -0.08(-0.26%)
Jul 27, 2009 30.45 30.63 30.01 30.49 24,798,956 +0.17(+0.56%)
Jul 24, 2009 30.24 30.47 29.94 30.32 20,905,980 +0.08(+0.28%)
Jul 23, 2009 29.65 30.63 29.52 30.23 39,570,984 +0.80(+2.73%)
Jul 22, 2009 29.33 29.91 29.24 29.43 30,815,334 -0.18(-0.61%)
Jul 21, 2009 30.01 30.06 29.07 29.61 40,124,380 +0.02(+0.05%)
Jul 20, 2009 29.40 29.72 29.23 29.59 37,217,488 +0.88(+3.07%)
Jul 17, 2009 28.84 28.88 28.37 28.71 29,063,556 +0.19(+0.65%)
Jul 16, 2009 27.98 28.79 27.88 28.53 31,795,266 +0.36(+1.28%)
Jul 15, 2009 27.35 28.30 27.33 28.16 65,765,348 +1.58(+5.95%)
Jul 14, 2009 26.86 26.96 26.23 26.58 28,106,196 -0.12(-0.46%)
Jul 13, 2009 26.03 26.73 25.98 26.70 32,891,514 +0.48(+1.84%)
Jul 10, 2009 25.80 26.30 25.63 26.22 30,099,694 -0.13(-0.50%)
Jul 09, 2009 26.46 26.71 26.00 26.35 28,936,906 +0.24(+0.92%)
Jul 08, 2009 26.59 26.73 25.51 26.11 51,486,296 -0.32(-1.23%)
Jul 07, 2009 27.35 27.43 26.29 26.44 38,000,128 -1.19(-4.31%)
Jul 06, 2009 27.07 27.63 26.68 27.63 43,072,240 -0.10(-0.34%)
Jul 02, 2009 27.95 28.00 27.65 27.72 25,887,978 -0.75(-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.