• 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 )

    27.85 +0.15 (+0.54%)
    Official Closing Price Updated: 8:00 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 (%)
    Apr 30, 2010 40.05 40.17 39.50 39.60 38,875,204 -0.52(-1.29%)
    Apr 29, 2010 39.45 40.13 39.35 40.12 46,372,728 +1.20(+3.08%)
    Apr 28, 2010 38.98 39.09 37.99 38.92 53,408,376 +0.53(+1.37%)
    Apr 27, 2010 39.72 39.79 38.30 38.39 10,431 -1.89(-4.69%)
    Apr 26, 2010 40.64 40.74 40.17 40.28 25,026,072 -0.07(-0.18%)
    Apr 23, 2010 40.03 40.44 39.71 40.35 28,312,224 +0.08(+0.19%)
    Apr 22, 2010 39.72 40.33 39.23 40.28 44,581,192 +0.27(+0.69%)
    Apr 21, 2010 40.31 41.79 39.33 40.00 6,523 -0.38(-0.95%)
    Apr 20, 2010 40.58 40.74 40.27 40.39 3,153 +0.32(+0.81%)
    Apr 19, 2010 39.88 40.41 39.51 40.06 40,823,760 -0.14(-0.35%)
    Apr 16, 2010 40.87 41.04 39.85 40.20 48,395,868 -0.88(-2.13%)
    Apr 15, 2010 41.38 41.70 40.96 41.08 27,542,508 -0.42(-1.02%)
    Apr 14, 2010 41.48 41.62 41.18 41.50 22,574,966 +0.45(+1.11%)
    Apr 13, 2010 40.96 41.25 40.45 41.05 29,437,684 -0.05(-0.12%)
    Apr 12, 2010 41.39 41.51 40.88 41.10 21,303,932 -0.25(-0.61%)
    Apr 09, 2010 41.37 41.50 41.04 41.35 24,275,612 +0.16(+0.40%)
    Apr 08, 2010 40.41 41.37 40.30 41.19 25,652,016 +0.41(+1.00%)
    Apr 07, 2010 41.31 41.38 40.51 40.78 33,837,492 -0.64(-1.55%)
    Apr 06, 2010 41.07 41.62 41.05 41.42 23,349,496 +0.02(+0.05%)
    Apr 05, 2010 41.51 41.58 41.13 41.40 20,763,334 +0.32(+0.79%)
    Apr 01, 2010 40.95 41.08 41.08 41.08 31,850,672 +0.72(+1.78%)
    Mar 31, 2010 39.85 40.44 39.82 40.36 22,223,844 +0.48(+1.20%)
    Mar 30, 2010 39.97 40.12 39.56 39.88 22,734,088 +0.27(+0.69%)
    Mar 29, 2010 38.96 39.71 38.94 39.61 27,669,096 +1.00(+2.60%)
    Mar 26, 2010 38.69 38.88 38.09 38.60 31,306,406 +0.09(+0.23%)
    Mar 25, 2010 39.55 39.66 38.46 38.52 37,620,572 -0.70(-1.79%)
    Mar 24, 2010 39.34 39.92 39.03 39.22 31,970,918 -0.64(-1.60%)
    Mar 23, 2010 39.85 39.99 39.46 39.85 29,590,426 +0.54(+1.37%)
    Mar 22, 2010 38.51 39.44 38.31 39.32 31,870,342 +0.24(+0.62%)
    Mar 19, 2010 39.93 39.96 39.00 39.08 38,877,896 -0.62(-1.57%)
    Mar 18, 2010 39.99 40.33 39.46 39.70 32,908,014 -0.62(-1.54%)
    Mar 17, 2010 40.80 40.94 40.16 40.32 28,887,322 -0.22(-0.54%)
    Mar 16, 2010 40.12 40.58 39.94 40.54 31,640,778 +0.42(+1.05%)
    Mar 15, 2010 39.79 40.20 39.74 40.12 26,792,850 -0.02(-0.04%)
    Mar 12, 2010 40.70 40.72 40.08 40.13 24,799,106 -0.34(-0.84%)
    Mar 11, 2010 40.28 40.52 39.86 40.47 22,628,582 +0.11(+0.27%)
    Mar 10, 2010 40.20 40.73 40.00 40.36 31,006,166 +0.32(+0.81%)
    Mar 09, 2010 38.96 40.37 38.91 40.04 37,709,020 +0.76(+1.94%)
    Mar 08, 2010 39.58 39.77 39.04 39.28 23,920,440 -0.29(-0.73%)
    Mar 05, 2010 38.67 39.60 39.08 39.57 34,971,456 +0.90(+2.32%)
    Mar 04, 2010 38.91 39.01 38.11 38.67 32,336,578 -0.01(-0.03%)
    Mar 03, 2010 39.05 39.65 38.45 38.68 42,800,260 -0.01(-0.01%)
    Mar 02, 2010 38.68 39.17 38.50 38.69 33,201,036 +0.50(+1.31%)
    Mar 01, 2010 37.85 38.24 37.72 38.19 29,172,684 +0.72(+1.92%)
    Feb 26, 2010 37.24 37.63 36.77 37.47 29,684,426 +0.48(+1.29%)
    Feb 25, 2010 35.91 37.25 35.71 36.99 39,524,016 +0.11(+0.31%)
    Feb 24, 2010 37.08 37.35 36.62 36.88 31,424,338 -0.02(-0.06%)
    Feb 23, 2010 37.54 37.73 36.59 36.90 38,098,372 -1.00(-2.65%)
    Feb 22, 2010 38.50 38.50 37.78 37.90 31,764,366 -0.32(-0.85%)
    Feb 19, 2010 37.85 38.54 37.80 38.23 34,765,696 +0.35(+0.92%)
    Feb 18, 2010 37.39 38.39 37.39 37.88 37,898,520 +0.32(+0.85%)
    Feb 17, 2010 37.85 37.95 37.25 37.56 39,762,832 +0.10(+0.28%)
    Feb 16, 2010 37.17 37.69 36.93 37.45 30,844,596 +0.94(+2.57%)
    Feb 12, 2010 35.82 36.52 36.52 36.52 35,672,964 -0.16(-0.45%)
    Feb 11, 2010 35.88 36.90 35.48 36.68 44,090,956 +0.88(+2.45%)
    Feb 10, 2010 36.05 36.23 35.35 35.80 40,378,488 -0.14(-0.38%)
    Feb 09, 2010 35.65 36.50 35.42 35.94 60,715,752 +1.50(+4.35%)
    Feb 08, 2010 34.76 35.42 34.33 34.44 41,196,604 -0.46(-1.33%)
    Feb 05, 2010 34.77 35.01 33.35 34.91 70,492,848 -0.02(-0.05%)
    Feb 04, 2010 36.35 36.40 34.81 34.92 58,921,592 -2.21(-5.96%)
    Feb 03, 2010 37.43 37.63 37.03 37.14 27,956,244 -0.52(-1.38%)
    Feb 02, 2010 37.45 37.82 36.99 37.66 35,585,704 +1.15(+3.15%)
    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.