Brazil Ishares MSCI ETF (NY: EWZ )

30.03 -0.15 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 33.23 33.56 33.17 33.44 7,007,900 +0.27(+0.83%)
Dec 29, 2011 33.12 33.24 32.86 33.17 12,830,170 +0.22(+0.65%)
Dec 28, 2011 33.59 33.60 32.84 32.95 24,769,532 -0.91(-2.70%)
Dec 27, 2011 33.86 34.01 33.81 33.87 6,298,175 -0.12(-0.36%)
Dec 23, 2011 33.88 34.01 33.67 33.99 10,784,228 +0.55(+1.66%)
Dec 21, 2011 33.20 33.51 32.86 33.44 19,732,546 -0.09(-0.28%)
Dec 20, 2011 33.22 33.70 33.20 33.53 30,436,614 +1.32(+4.11%)
Dec 19, 2011 32.77 32.87 32.14 32.21 26,224,622 -0.72(-2.20%)
Dec 16, 2011 33.06 33.23 32.63 32.93 28,993,208 +0.20(+0.62%)
Dec 15, 2011 33.36 33.46 32.66 32.73 24,661,036 +0.02(+0.07%)
Dec 14, 2011 33.08 33.23 32.57 32.70 39,575,908 -0.64(-1.91%)
Dec 13, 2011 33.96 34.17 33.08 33.34 47,315,496 -0.48(-1.42%)
Dec 12, 2011 34.17 34.17 33.39 33.82 31,599,756 -1.05(-3.02%)
Dec 09, 2011 34.23 34.97 34.19 34.87 30,192,730 +0.83(+2.45%)
Dec 08, 2011 34.70 34.91 33.91 34.04 38,760,992 -1.31(-3.70%)
Dec 07, 2011 35.35 35.53 35.03 35.35 25,333,500 -0.14(-0.39%)
Dec 06, 2011 35.22 35.75 35.03 35.48 21,839,834 -0.07(-0.20%)
Dec 05, 2011 35.53 35.70 35.29 35.55 30,632,672 +0.85(+2.45%)
Dec 02, 2011 35.31 35.33 34.61 34.70 25,131,440 +0.08(+0.22%)
Dec 01, 2011 34.58 35.08 34.55 34.63 28,113,292 +0.50(+1.46%)
Nov 30, 2011 34.17 34.33 33.63 34.13 37,482,104 +1.87(+5.79%)
Nov 29, 2011 32.35 32.98 32.14 32.26 33,018,668 -0.35(-1.06%)
Nov 28, 2011 32.45 32.69 32.30 32.61 35,672,556 +1.21(+3.85%)
Nov 25, 2011 31.46 31.91 31.23 31.40 18,787,500 -0.40(-1.25%)
Nov 23, 2011 32.37 32.37 31.63 31.80 24,552,016 -1.25(-3.78%)
Nov 22, 2011 33.26 33.53 32.67 33.05 22,582,526 -0.36(-1.09%)
Nov 21, 2011 33.37 33.61 32.77 33.41 29,660,614 -0.73(-2.15%)
Nov 18, 2011 34.48 34.48 33.84 34.15 23,036,244 -0.08(-0.24%)
Nov 17, 2011 35.18 35.35 34.01 34.23 33,085,222 -0.72(-2.05%)
Nov 16, 2011 34.98 35.64 34.87 34.95 18,141,772 -0.53(-1.50%)
Nov 15, 2011 35.11 35.77 34.95 35.48 14,664,654 +0.19(+0.54%)
Nov 14, 2011 35.44 35.51 35.05 35.29 19,778,162 -0.43(-1.20%)
Nov 11, 2011 35.46 35.99 35.39 35.72 17,748,210 +0.79(+2.25%)
Nov 10, 2011 35.46 35.53 34.62 34.93 22,739,348 +0.24(+0.68%)
Nov 09, 2011 35.31 35.44 34.49 34.69 30,655,574 -1.88(-5.14%)
Nov 08, 2011 36.24 36.59 35.85 36.57 21,084,806 +0.43(+1.20%)
Nov 07, 2011 36.08 36.36 35.91 36.14 20,709,098 +0.27(+0.74%)
Nov 04, 2011 35.62 35.99 35.11 35.87 18,396,250 +0.03(+0.10%)
Nov 03, 2011 36.07 36.09 35.46 35.84 26,897,162 +0.10(+0.29%)
Nov 02, 2011 35.72 36.07 35.36 35.73 22,374,272 +0.71(+2.03%)
Nov 01, 2011 34.17 35.39 34.05 35.02 52,067,860 -1.05(-2.90%)
Oct 31, 2011 36.74 36.79 36.05 36.07 26,970,592 -1.24(-3.32%)
Oct 28, 2011 36.25 37.32 36.21 37.31 35,422,248 +0.79(+2.17%)
Oct 27, 2011 36.17 37.09 35.93 36.51 49,970,596 +2.02(+5.87%)
Oct 26, 2011 34.58 34.74 33.83 34.49 44,524,424 +0.56(+1.65%)
Oct 25, 2011 34.44 34.50 33.57 33.93 33,732,988 -0.69(-1.99%)
Oct 24, 2011 33.41 34.74 33.36 34.62 44,319,140 +1.34(+4.01%)
Oct 21, 2011 32.93 33.51 32.93 33.28 29,455,954 +0.73(+2.24%)
Oct 20, 2011 32.86 32.95 31.78 32.55 37,792,160 -0.63(-1.90%)
Oct 19, 2011 33.18 33.61 32.88 33.18 28,247,742 -0.36(-1.07%)
Oct 18, 2011 32.67 33.76 32.22 33.54 37,348,608 +0.88(+2.69%)
Oct 17, 2011 33.54 33.63 32.65 32.66 29,436,428 -1.34(-3.93%)
Oct 14, 2011 33.99 34.15 33.58 34.00 27,806,776 +0.58(+1.73%)
Oct 13, 2011 33.36 33.53 32.74 33.42 39,111,396 -0.31(-0.91%)
Oct 12, 2011 33.28 34.37 33.23 33.73 31,307,626 +0.93(+2.82%)
Oct 11, 2011 32.22 33.19 32.15 32.80 29,048,742 +0.33(+1.02%)
Oct 10, 2011 32.18 32.71 32.11 32.47 36,843,296 +1.22(+3.90%)
Oct 07, 2011 32.28 32.39 30.95 31.25 37,327,984 -0.44(-1.38%)
Oct 06, 2011 31.46 31.79 31.22 31.69 41,330,272 +1.51(+4.99%)
Oct 05, 2011 29.72 30.34 29.42 30.18 46,497,740 +0.71(+2.39%)
Oct 04, 2011 29.08 29.56 28.48 29.48 54,044,804 +0.05(+0.16%)
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.