Brazil Ishares MSCI ETF (NY: EWZ )

30.09 +0.06 (+0.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 42.45 42.55 41.98 42.45 10,157 +0.44(+1.05%)
Sep 29, 2010 41.59 42.18 41.52 42.01 59,098 +0.41(+0.99%)
Sep 28, 2010 41.27 41.65 40.74 41.59 44,345,072 +0.56(+1.36%)
Sep 27, 2010 40.80 41.22 40.50 41.04 32,955,856 +0.27(+0.66%)
Sep 24, 2010 41.19 41.51 40.58 40.77 35,481,808 -0.15(-0.38%)
Sep 23, 2010 40.34 41.41 40.22 40.92 51,713,672 +0.43(+1.06%)
Sep 22, 2010 40.37 40.78 40.08 40.49 51,045,304 +0.29(+0.71%)
Sep 21, 2010 39.86 40.21 39.53 40.20 7,281 +0.23(+0.58%)
Sep 20, 2010 39.73 40.06 39.47 39.97 26,820,676 +0.38(+0.95%)
Sep 17, 2010 39.60 40.11 39.49 39.60 20,153,554 -0.30(-0.76%)
Sep 15, 2010 39.72 39.95 39.46 39.90 25,202,670 -0.18(-0.44%)
Sep 14, 2010 40.22 40.42 39.90 40.08 26,949,738 -0.10(-0.26%)
Sep 13, 2010 39.67 40.25 39.65 40.18 28,447,508 +1.06(+2.72%)
Sep 10, 2010 39.22 39.25 38.97 39.12 13,451,554 +0.07(+0.18%)
Sep 09, 2010 39.18 39.25 38.75 39.04 15,078,312 +0.16(+0.41%)
Sep 08, 2010 38.88 39.14 38.76 38.88 543 +0.52(+1.37%)
Sep 07, 2010 38.82 38.91 38.35 38.36 26,988,998 -0.60(-1.54%)
Sep 03, 2010 39.58 39.70 38.93 38.96 30,055,540 -0.10(-0.27%)
Sep 02, 2010 39.00 39.10 38.71 39.07 543 +0.15(+0.38%)
Sep 01, 2010 38.06 39.04 38.04 38.92 34,943,104 +1.61(+4.30%)
Aug 31, 2010 37.31 37.63 37.06 37.31 95,715 +0.35(+0.94%)
Aug 30, 2010 37.58 37.72 36.92 36.97 20,828,604 +0.11(+0.30%)
Aug 27, 2010 36.85 37.89 36.60 36.85 39,648,356 -0.27(-0.73%)
Aug 26, 2010 36.68 37.38 36.41 37.13 5,075 +0.12(+0.33%)
Aug 25, 2010 36.91 37.13 36.45 37.00 5,257 -0.18(-0.47%)
Aug 24, 2010 37.19 37.47 36.90 37.18 36,920,656 -0.50(-1.32%)
Aug 23, 2010 38.56 38.68 37.59 37.68 21,998,320 -0.65(-1.70%)
Aug 20, 2010 38.34 38.38 37.92 38.33 20,667,844 -0.22(-0.56%)
Aug 19, 2010 38.88 38.97 38.27 38.54 725 -0.51(-1.31%)
Aug 18, 2010 39.00 39.18 38.72 39.06 19,893,890 +0.00(+0.00%)
Aug 17, 2010 39.08 39.21 38.85 39.06 22,763,566 +0.46(+1.20%)
Aug 16, 2010 38.01 38.61 37.89 38.59 19,681,056 +0.74(+1.97%)
Aug 13, 2010 37.85 38.33 37.84 37.85 22,792,350 -0.01(-0.01%)
Aug 12, 2010 37.24 37.93 37.14 37.85 25,025,852 +0.25(+0.67%)
Aug 11, 2010 38.24 38.60 37.56 37.60 1,314 -1.12(-2.89%)
Aug 10, 2010 38.72 39.08 38.54 38.72 2,537 -0.51(-1.31%)
Aug 09, 2010 39.52 39.58 39.22 39.23 14,812,533 +0.02(+0.06%)
Aug 06, 2010 39.21 39.67 38.97 39.21 25,788,024 -0.38(-0.95%)
Aug 05, 2010 39.34 39.62 39.28 39.59 17,060,910 +0.06(+0.14%)
Aug 04, 2010 39.55 39.66 38.96 39.53 1,024 +0.24(+0.60%)
Aug 03, 2010 39.37 39.72 39.12 39.29 31,411,966 -0.47(-1.18%)
Aug 02, 2010 39.49 39.92 39.40 39.76 35,043,156 +0.94(+2.42%)
Jul 30, 2010 38.89 39.02 38.01 38.82 32,205,896 +0.30(+0.79%)
Jul 29, 2010 38.70 38.91 38.12 38.52 1,812 +0.18(+0.47%)
Jul 28, 2010 38.10 38.67 38.07 38.34 24,871,108 +0.28(+0.72%)
Jul 27, 2010 38.61 38.68 37.99 38.06 29,468,882 -0.13(-0.35%)
Jul 26, 2010 38.19 38.34 37.94 38.20 23,548,644 -0.13(-0.33%)
Jul 23, 2010 37.89 38.36 37.67 38.32 28,417,612 +0.26(+0.68%)
Jul 22, 2010 37.50 38.39 37.46 38.06 25,937 +1.14(+3.09%)
Jul 21, 2010 37.40 37.54 36.61 36.92 29,333,610 -0.17(-0.45%)
Jul 20, 2010 35.69 37.14 35.65 37.09 12,122 +1.19(+3.32%)
Jul 19, 2010 35.70 36.03 35.50 35.89 24,000,088 +0.51(+1.43%)
Jul 16, 2010 35.39 36.25 35.33 35.39 34,954,032 -0.61(-1.69%)
Jul 15, 2010 36.57 36.66 35.94 35.99 27,318,322 -0.65(-1.76%)
Jul 14, 2010 36.47 36.93 36.30 36.64 1,399 -0.28(-0.76%)
Jul 13, 2010 36.78 37.09 36.63 36.92 3,565 +0.42(+1.16%)
Jul 12, 2010 36.87 37.11 36.12 36.50 29,660,596 -0.65(-1.74%)
Jul 09, 2010 37.15 37.45 36.69 37.15 20,167,894 +0.40(+1.10%)
Jul 08, 2010 36.57 36.84 36.13 36.74 3,145 +0.33(+0.89%)
Jul 07, 2010 35.38 36.46 35.38 36.42 33,611,956 +1.04(+2.95%)
Jul 06, 2010 35.82 35.99 34.88 35.38 543 +0.14(+0.41%)
Jul 02, 2010 35.23 35.36 34.63 35.23 25,867,742 +0.77(+2.22%)
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.