• 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 (%)
    Jun 30, 2008 49.11 49.57 48.86 48.86 21,723,290 +0.37(+0.76%)
    Jun 27, 2008 48.21 48.85 48.07 48.50 25,831,910 +0.10(+0.20%)
    Jun 26, 2008 49.06 49.43 48.18 48.40 33,165,992 -1.65(-3.30%)
    Jun 25, 2008 48.63 50.50 48.52 50.05 40,381,008 +1.39(+2.86%)
    Jun 24, 2008 48.67 49.43 48.18 48.66 28,742,008 -0.13(-0.26%)
    Jun 23, 2008 48.80 49.21 48.41 48.79 25,843,890 +0.03(+0.06%)
    Jun 20, 2008 50.18 50.22 48.63 48.76 36,081,000 -1.59(-3.15%)
    Jun 19, 2008 50.89 50.92 49.99 50.34 28,292,396 -0.49(-0.96%)
    Jun 18, 2008 51.27 51.30 50.28 50.83 25,110,534 -0.61(-1.18%)
    Jun 17, 2008 51.27 52.01 50.85 51.44 16,710,889 +1.23(+2.44%)
    Jun 16, 2008 49.60 50.59 49.56 50.21 19,146,656 +0.51(+1.04%)
    Jun 13, 2008 50.04 50.34 49.40 49.70 20,693,160 -0.01(-0.01%)
    Jun 12, 2008 49.57 50.27 49.41 49.70 21,376,790 +0.45(+0.91%)
    Jun 11, 2008 49.98 50.24 49.18 49.26 25,241,046 -0.79(-1.57%)
    Jun 10, 2008 50.19 50.91 49.32 50.04 32,449,280 -1.77(-3.41%)
    Jun 09, 2008 52.02 52.27 51.09 51.81 16,197,622 -0.07(-0.13%)
    Jun 06, 2008 53.27 53.38 51.82 51.88 22,981,756 -1.38(-2.59%)
    Jun 05, 2008 51.61 53.27 51.50 53.26 23,659,742 +2.31(+4.53%)
    Jun 04, 2008 51.79 51.92 50.90 50.95 30,972,794 -1.37(-2.62%)
    Jun 03, 2008 53.90 53.90 52.07 52.31 25,781,226 -1.55(-2.88%)
    Jun 02, 2008 53.77 54.44 53.35 53.86 20,061,610 -0.44(-0.82%)
    May 30, 2008 54.34 54.81 53.79 54.31 19,705,350 +0.91(+1.70%)
    May 29, 2008 54.43 55.93 53.31 53.40 34,437,412 -0.89(-1.64%)
    May 28, 2008 52.79 54.45 52.00 54.29 23,414,570 +1.89(+3.60%)
    May 27, 2008 53.12 53.43 51.98 52.40 21,928,508 -0.92(-1.73%)
    May 26, 2008 53.77 53.87 52.52 53.33 0 +0.00(+0.00%)
    May 23, 2008 53.77 53.87 52.52 53.33 20,583,094 -0.02(-0.03%)
    May 22, 2008 54.28 54.51 53.17 53.34 17,859,198 -0.69(-1.29%)
    May 21, 2008 55.22 55.54 53.86 54.04 26,784,646 -0.94(-1.71%)
    May 20, 2008 54.28 55.03 53.70 54.98 27,081,996 +0.24(+0.44%)
    May 19, 2008 54.82 55.82 54.21 54.74 28,231,598 +0.27(+0.49%)
    May 16, 2008 53.70 54.55 53.66 54.47 22,260,520 +1.49(+2.81%)
    May 15, 2008 52.04 53.08 51.86 52.99 18,948,554 +1.41(+2.74%)
    May 14, 2008 52.13 52.55 51.52 51.58 16,144,472 -0.42(-0.81%)
    May 13, 2008 52.27 52.44 51.70 52.00 20,249,676 +0.17(+0.33%)
    May 12, 2008 51.11 51.93 50.38 51.83 17,348,036 +1.00(+1.97%)
    May 09, 2008 50.08 50.83 49.71 50.83 14,915,813 +0.26(+0.52%)
    May 08, 2008 50.34 50.85 49.82 50.56 19,340,578 +0.54(+1.07%)
    May 07, 2008 51.81 51.83 49.76 50.03 25,980,408 -1.63(-3.16%)
    May 06, 2008 51.01 51.66 50.80 51.66 20,458,062 +0.30(+0.59%)
    May 05, 2008 51.12 51.61 50.85 51.36 21,232,920 +0.25(+0.48%)
    May 02, 2008 52.10 52.27 50.76 51.11 31,290,052 +0.86(+1.72%)
    May 01, 2008 50.07 51.33 49.32 50.25 38,036,556 +0.82(+1.66%)
    Apr 30, 2008 46.51 51.17 46.37 49.43 54,572,328 +3.50(+7.61%)
    Apr 29, 2008 47.27 47.27 45.71 45.93 21,004,356 -1.75(-3.67%)
    Apr 28, 2008 48.57 48.60 47.66 47.68 15,522,066 -0.26(-0.54%)
    Apr 25, 2008 47.66 47.97 47.09 47.94 16,712,294 +0.66(+1.40%)
    Apr 24, 2008 48.29 48.37 47.17 47.27 22,191,052 -1.11(-2.30%)
    Apr 23, 2008 48.77 48.98 48.22 48.39 19,287,274 -0.43(-0.88%)
    Apr 22, 2008 48.62 49.49 48.48 48.82 21,346,718 -0.12(-0.24%)
    Apr 21, 2008 48.18 49.24 47.92 48.93 15,194,568 +0.90(+1.88%)
    Apr 18, 2008 48.05 48.46 47.54 48.03 22,590,824 -0.01(-0.02%)
    Apr 17, 2008 47.30 48.31 47.18 48.04 25,788,584 +0.47(+0.99%)
    Apr 16, 2008 46.92 47.71 46.82 47.57 25,847,894 +1.52(+3.30%)
    Apr 15, 2008 45.99 46.22 45.61 46.05 14,973,815 +0.55(+1.21%)
    Apr 14, 2008 44.96 46.17 44.52 45.50 23,070,830 +0.26(+0.58%)
    Apr 11, 2008 45.47 45.83 45.03 45.23 15,335,143 -0.78(-1.69%)
    Apr 10, 2008 45.94 46.32 45.21 46.01 17,167,728 +0.07(+0.15%)
    Apr 09, 2008 46.48 46.73 45.55 45.94 19,564,352 -0.36(-0.77%)
    Apr 08, 2008 45.37 46.58 45.17 46.30 19,930,990 +0.50(+1.09%)
    Apr 07, 2008 46.51 47.00 45.61 45.80 18,642,884 -0.01(-0.01%)
    Apr 04, 2008 45.30 46.10 45.22 45.80 25,238,096 +0.54(+1.18%)
    Apr 03, 2008 44.17 45.84 44.17 45.27 26,478,550 +0.72(+1.62%)
    Apr 02, 2008 44.19 45.04 43.75 44.54 28,580,582 +0.83(+1.90%)
    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.