• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Brazil Ishares MSCI ETF (NY: EWZ )

    27.84 +0.14 (+0.51%)
    Streaming Delayed Price Updated: 3:53 PM EDT, Jun 11, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 30, 2007 45.09 45.34 43.77 44.40 29,504,546 +0.71(+1.63%)
    Nov 29, 2007 43.72 44.72 43.13 43.69 29,827,472 -0.03(-0.06%)
    Nov 28, 2007 42.48 43.99 42.23 43.72 33,348,886 +2.96(+7.27%)
    Nov 27, 2007 39.96 41.15 38.94 40.75 40,104,288 +0.99(+2.48%)
    Nov 26, 2007 42.37 42.62 39.51 39.77 38,972,004 -2.71(-6.38%)
    Nov 23, 2007 42.06 42.76 42.06 42.48 17,528,054 +0.43(+1.03%)
    Nov 21, 2007 43.44 43.44 41.58 42.04 39,418,692 -2.59(-5.81%)
    Nov 20, 2007 44.70 45.73 43.33 44.64 31,207,640 +0.65(+1.47%)
    Nov 19, 2007 45.73 45.73 43.65 43.99 24,668,988 -2.17(-4.69%)
    Nov 16, 2007 46.32 46.47 45.31 46.16 33,298,902 +1.54(+3.44%)
    Nov 15, 2007 45.45 45.48 43.84 44.62 29,691,472 -1.21(-2.63%)
    Nov 14, 2007 46.98 47.04 45.29 45.83 37,890,640 +0.54(+1.19%)
    Nov 13, 2007 43.72 45.54 43.72 45.29 31,459,480 +3.58(+8.57%)
    Nov 12, 2007 45.24 45.27 41.49 41.71 44,269,428 -3.95(-8.66%)
    Nov 09, 2007 46.90 46.90 44.92 45.67 37,551,208 -1.59(-3.35%)
    Nov 08, 2007 46.07 48.09 45.29 47.25 52,364,284 +2.35(+5.23%)
    Nov 07, 2007 46.29 46.58 44.50 44.91 27,113,336 -1.72(-3.68%)
    Nov 06, 2007 46.17 46.68 45.58 46.62 20,362,232 +1.95(+4.36%)
    Nov 05, 2007 44.48 45.09 44.18 44.68 21,855,102 -0.96(-2.10%)
    Nov 02, 2007 46.05 46.24 44.41 45.64 25,379,464 +0.01(+0.02%)
    Nov 01, 2007 45.77 46.28 45.22 45.62 28,223,410 -1.33(-2.83%)
    Oct 31, 2007 46.46 47.61 46.10 46.95 26,446,378 +1.34(+2.95%)
    Oct 30, 2007 46.07 46.39 45.57 45.61 16,012,257 -0.71(-1.53%)
    Oct 29, 2007 45.94 46.76 45.87 46.32 22,309,104 +1.03(+2.26%)
    Oct 26, 2007 44.38 45.30 43.98 45.29 19,016,094 +1.55(+3.55%)
    Oct 25, 2007 43.46 43.74 42.74 43.74 28,360,876 +0.68(+1.58%)
    Oct 24, 2007 42.87 43.16 41.74 43.06 28,930,796 -0.08(-0.18%)
    Oct 23, 2007 42.60 43.19 42.25 43.13 19,826,670 +1.67(+4.02%)
    Oct 22, 2007 40.51 41.70 39.89 41.47 33,931,356 -0.04(-0.09%)
    Oct 19, 2007 43.84 43.85 41.45 41.50 39,696,456 -2.31(-5.27%)
    Oct 18, 2007 42.38 44.01 42.32 43.81 23,954,446 +0.59(+1.37%)
    Oct 17, 2007 43.11 43.24 41.66 43.22 26,612,650 +1.12(+2.67%)
    Oct 16, 2007 42.55 42.61 41.78 42.10 26,219,708 -1.12(-2.60%)
    Oct 15, 2007 43.88 44.04 42.55 43.22 32,124,788 -0.52(-1.18%)
    Oct 12, 2007 42.67 43.74 42.54 43.74 22,800,290 +1.14(+2.67%)
    Oct 11, 2007 44.00 44.35 41.81 42.60 37,851,332 +0.14(+0.32%)
    Oct 10, 2007 42.46 42.46 42.46 42.46 0 +0.00(+0.00%)
    Oct 09, 2007 42.46 42.46 42.46 42.46 0 +0.00(+0.00%)
    Oct 08, 2007 42.45 42.51 41.82 42.46 14,447,607 -0.14(-0.33%)
    Oct 05, 2007 41.69 42.90 41.47 42.61 25,244,776 +1.94(+4.76%)
    Oct 04, 2007 40.75 41.27 39.63 40.67 19,049,720 +0.43(+1.08%)
    Oct 03, 2007 41.98 42.08 40.12 40.24 24,566,764 -1.82(-4.33%)
    Oct 02, 2007 42.16 42.42 41.30 42.06 26,451,784 -0.37(-0.87%)
    Oct 01, 2007 40.94 42.59 40.92 42.43 22,627,132 +2.08(+5.17%)
    Sep 28, 2007 40.86 40.99 40.33 40.34 18,330,972 -0.56(-1.38%)
    Sep 27, 2007 40.45 40.91 40.07 40.91 20,018,496 +1.03(+2.59%)
    Sep 26, 2007 39.66 40.12 39.41 39.88 18,568,100 +0.80(+2.04%)
    Sep 25, 2007 38.36 39.08 38.01 39.08 15,452,602 +0.23(+0.59%)
    Sep 24, 2007 38.40 38.85 38.22 38.85 20,025,384 +0.83(+2.18%)
    Sep 21, 2007 37.88 38.20 37.79 38.02 13,057,321 +0.84(+2.27%)
    Sep 20, 2007 37.65 38.05 36.82 37.18 20,666,712 -0.30(-0.79%)
    Sep 19, 2007 37.95 38.25 37.30 37.47 26,000,096 +0.38(+1.02%)
    Sep 18, 2007 35.25 37.31 35.02 37.09 29,786,092 +2.58(+7.49%)
    Sep 17, 2007 34.76 35.98 34.20 34.51 13,717,892 -0.65(-1.84%)
    Sep 14, 2007 35.23 35.80 34.79 35.16 17,519,380 -0.04(-0.12%)
    Sep 13, 2007 35.02 35.63 34.96 35.20 15,143,977 +0.59(+1.71%)
    Sep 12, 2007 34.37 35.03 34.33 34.61 15,336,463 +0.33(+0.98%)
    Sep 11, 2007 33.85 34.43 33.69 34.28 18,342,424 +1.07(+3.22%)
    Sep 10, 2007 33.63 33.67 32.56 33.21 22,557,244 -0.36(-1.08%)
    Sep 07, 2007 33.64 33.92 32.79 33.57 24,621,504 -0.77(-2.24%)
    Sep 06, 2007 34.17 34.48 33.90 34.34 14,548,382 +0.45(+1.33%)
    Sep 05, 2007 33.80 34.03 33.43 33.89 17,933,442 -0.53(-1.53%)
    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.