Brazil Ishares MSCI ETF (NY: EWZ )

30.11 +0.08 (+0.27%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.54 23.60 23.44 23.60 2,015,917 +0.05(+0.19%)
Dec 28, 2006 23.63 23.65 23.47 23.55 2,329,036 +0.06(+0.24%)
Dec 27, 2006 23.17 23.65 23.12 23.49 4,951,337 +0.44(+1.92%)
Dec 26, 2006 23.00 23.08 22.95 23.05 1,085,295 +0.17(+0.73%)
Dec 22, 2006 22.91 22.93 22.71 22.89 2,451,742 +0.05(+0.22%)
Dec 21, 2006 22.76 22.86 22.58 22.84 3,698,859 +0.00(+0.02%)
Dec 20, 2006 22.90 23.00 22.75 22.83 6,024,719 -0.44(-1.88%)
Dec 19, 2006 22.96 23.30 22.85 23.27 4,879,063 +0.06(+0.24%)
Dec 18, 2006 23.56 23.61 23.20 23.21 5,309,330 -0.25(-1.07%)
Dec 15, 2006 23.52 23.58 23.29 23.46 6,698,214 +0.14(+0.60%)
Dec 14, 2006 23.32 23.49 23.28 23.32 4,476,992 +0.16(+0.70%)
Dec 13, 2006 23.11 23.16 22.89 23.16 4,596,918 +0.18(+0.77%)
Dec 12, 2006 23.22 23.22 22.82 22.99 5,607,359 -0.28(-1.19%)
Dec 11, 2006 23.22 23.30 23.15 23.26 3,619,438 +0.05(+0.20%)
Dec 08, 2006 23.11 23.31 22.99 23.22 5,637,936 +0.22(+0.96%)
Dec 07, 2006 23.26 23.27 22.92 23.00 5,319,059 -0.08(-0.35%)
Dec 06, 2006 23.06 23.29 22.94 23.08 6,197,262 -0.12(-0.52%)
Dec 05, 2006 22.90 23.20 22.79 23.20 10,149,278 +0.45(+1.97%)
Dec 04, 2006 22.04 22.75 22.02 22.75 8,278,901 +0.63(+2.85%)
Dec 01, 2006 21.92 22.45 21.88 22.12 10,520,971 -0.22(-0.99%)
Nov 30, 2006 22.26 22.48 22.07 22.34 7,877,226 -0.12(-0.54%)
Nov 29, 2006 21.96 22.46 21.96 22.46 9,228,386 +0.66(+3.03%)
Nov 28, 2006 21.45 21.80 21.32 21.80 10,076,012 +0.42(+1.98%)
Nov 27, 2006 22.10 22.17 21.31 21.38 8,206,032 -0.88(-3.96%)
Nov 24, 2006 21.99 22.29 21.97 22.26 2,644,141 +0.01(+0.05%)
Nov 22, 2006 22.21 22.34 21.97 22.25 5,522,973 +0.02(+0.07%)
Nov 21, 2006 21.81 22.24 21.77 22.24 5,437,000 +0.46(+2.13%)
Nov 20, 2006 21.83 21.95 21.63 21.77 4,175,388 +0.03(+0.12%)
Nov 17, 2006 21.53 21.84 21.41 21.75 5,456,656 -0.05(-0.21%)
Nov 16, 2006 22.31 22.34 21.79 21.79 5,450,104 -0.50(-2.26%)
Nov 15, 2006 22.06 22.40 22.02 22.30 4,540,132 +0.27(+1.23%)
Nov 14, 2006 21.96 22.10 21.79 22.02 5,214,421 +0.44(+2.05%)
Nov 13, 2006 21.42 21.61 21.33 21.58 8,106,953 -0.16(-0.74%)
Nov 10, 2006 21.96 21.97 21.67 21.74 5,677,448 -0.09(-0.39%)
Nov 09, 2006 22.25 22.41 21.80 21.83 7,181,097 -0.31(-1.39%)
Nov 08, 2006 21.71 22.14 21.57 22.14 6,288,399 +0.31(+1.43%)
Nov 07, 2006 22.05 22.15 21.82 21.82 6,153,382 -0.28(-1.25%)
Nov 06, 2006 21.81 22.16 21.80 22.10 7,946,919 +0.49(+2.28%)
Nov 03, 2006 21.51 21.66 21.43 21.61 7,416,979 +0.35(+1.66%)
Nov 02, 2006 21.18 21.30 20.96 21.25 7,444,180 +0.00(+0.00%)
Nov 01, 2006 21.33 21.53 21.22 21.25 10,412,362 +0.11(+0.52%)
Oct 31, 2006 21.00 21.19 20.85 21.14 13,653,754 +0.42(+2.04%)
Oct 30, 2006 20.85 20.93 20.67 20.72 9,343,547 -0.36(-1.70%)
Oct 27, 2006 21.14 21.41 21.07 21.08 7,017,488 -0.24(-1.11%)
Oct 26, 2006 21.46 21.47 21.13 21.31 5,660,571 -0.05(-0.24%)
Oct 25, 2006 21.04 21.37 21.01 21.36 5,801,147 +0.31(+1.48%)
Oct 24, 2006 21.02 21.13 20.84 21.05 4,119,396 +0.10(+0.46%)
Oct 23, 2006 20.50 20.98 20.50 20.96 4,181,941 +0.19(+0.92%)
Oct 20, 2006 20.76 20.80 20.58 20.77 5,843,439 -0.09(-0.43%)
Oct 19, 2006 20.64 20.97 20.64 20.86 4,605,655 +0.01(+0.05%)
Oct 18, 2006 21.13 21.20 20.76 20.85 11,042,175 -0.03(-0.12%)
Oct 17, 2006 20.96 20.96 20.65 20.87 4,762,512 -0.26(-1.22%)
Oct 16, 2006 20.91 21.14 20.78 21.13 4,114,432 +0.20(+0.94%)
Oct 13, 2006 20.85 21.06 20.82 20.93 5,667,918 +0.11(+0.53%)
Oct 12, 2006 20.44 20.88 20.44 20.82 7,674,503 +0.43(+2.10%)
Oct 11, 2006 20.25 20.54 20.13 20.39 7,928,056 -0.17(-0.83%)
Oct 10, 2006 20.45 20.59 20.40 20.56 5,564,670 +0.29(+1.44%)
Oct 09, 2006 20.02 20.50 20.02 20.27 5,457,252 +0.24(+1.21%)
Oct 06, 2006 19.75 20.04 19.67 20.03 4,621,340 -0.02(-0.08%)
Oct 05, 2006 19.97 20.27 19.84 20.04 7,079,437 +0.18(+0.89%)
Oct 04, 2006 19.24 19.95 19.18 19.87 8,360,506 +0.68(+3.57%)
Oct 03, 2006 19.50 19.58 19.15 19.18 8,640,269 -0.54(-2.76%)
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.