• 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 UNCHANGED
    Streaming Delayed 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 (%)
    Aug 31, 2006 21.75 21.75 21.37 21.48 7,804,943 -0.03(-0.13%)
    Aug 30, 2006 21.70 21.70 21.40 21.51 4,659,082 -0.04(-0.18%)
    Aug 29, 2006 21.67 21.67 21.25 21.55 6,594,730 +0.04(+0.20%)
    Aug 28, 2006 20.93 21.56 20.93 21.51 5,564,827 +0.39(+1.84%)
    Aug 25, 2006 21.10 21.29 20.87 21.12 4,812,592 +0.07(+0.34%)
    Aug 24, 2006 21.13 21.13 20.57 21.05 9,380,152 +0.01(+0.03%)
    Aug 23, 2006 21.77 21.79 20.95 21.04 11,435,764 -0.80(-3.67%)
    Aug 22, 2006 21.90 22.06 21.67 21.84 7,023,901 -0.20(-0.92%)
    Aug 21, 2006 21.98 22.09 21.88 22.04 4,720,340 -0.17(-0.77%)
    Aug 18, 2006 22.19 22.24 21.90 22.21 3,837,020 +0.10(+0.47%)
    Aug 17, 2006 22.23 22.57 22.02 22.11 6,092,996 -0.31(-1.39%)
    Aug 16, 2006 22.26 22.42 22.05 22.42 10,507,229 +0.54(+2.46%)
    Aug 15, 2006 21.59 22.10 21.55 21.89 4,569,018 +0.50(+2.36%)
    Aug 14, 2006 21.78 21.84 21.31 21.38 4,261,269 -0.29(-1.32%)
    Aug 11, 2006 21.96 21.96 21.62 21.67 3,081,503 -0.29(-1.30%)
    Aug 10, 2006 21.63 22.03 21.52 21.95 8,623,541 +0.20(+0.93%)
    Aug 09, 2006 22.23 22.32 21.67 21.75 6,766,836 -0.19(-0.87%)
    Aug 08, 2006 22.08 22.24 21.87 21.94 4,429,364 -0.05(-0.25%)
    Aug 07, 2006 21.97 22.10 21.83 21.99 5,958,447 -0.14(-0.62%)
    Aug 04, 2006 22.20 22.46 21.89 22.13 8,678,965 +0.35(+1.61%)
    Aug 03, 2006 21.50 21.99 21.38 21.78 4,321,615 +0.12(+0.53%)
    Aug 02, 2006 21.57 21.89 21.51 21.67 4,564,096 +0.31(+1.44%)
    Aug 01, 2006 21.31 21.39 21.08 21.36 8,238,490 -0.29(-1.34%)
    Jul 31, 2006 21.75 21.75 21.52 21.65 4,733,467 -0.12(-0.53%)
    Jul 28, 2006 21.45 21.93 21.39 21.76 6,928,368 +0.29(+1.33%)
    Jul 27, 2006 21.50 21.72 21.25 21.48 5,180,870 +0.26(+1.24%)
    Jul 26, 2006 20.99 21.45 20.93 21.22 5,285,884 -0.02(-0.08%)
    Jul 25, 2006 20.98 21.28 20.79 21.23 6,134,200 +0.21(+0.99%)
    Jul 24, 2006 20.61 21.07 20.53 21.02 6,085,157 +0.66(+3.26%)
    Jul 21, 2006 20.74 20.76 20.18 20.36 5,912,139 -0.21(-1.01%)
    Jul 20, 2006 21.23 21.36 20.57 20.57 7,098,104 -0.53(-2.50%)
    Jul 19, 2006 20.10 21.23 20.10 21.10 12,389,093 +0.91(+4.51%)
    Jul 18, 2006 20.22 20.34 19.68 20.18 8,430,104 +0.30(+1.49%)
    Jul 17, 2006 20.14 20.40 19.86 19.89 4,856,166 -0.49(-2.40%)
    Jul 14, 2006 20.38 20.44 19.97 20.38 9,676,415 +0.21(+1.06%)
    Jul 13, 2006 20.55 20.71 20.11 20.16 10,839,226 -0.78(-3.72%)
    Jul 12, 2006 21.25 21.46 20.88 20.94 6,634,475 -0.48(-2.23%)
    Jul 11, 2006 20.95 21.42 20.71 21.42 7,379,235 +0.22(+1.06%)
    Jul 10, 2006 21.29 21.45 20.89 21.19 4,456,347 +0.03(+0.13%)
    Jul 07, 2006 21.42 21.50 20.95 21.17 7,849,245 -0.32(-1.51%)
    Jul 06, 2006 21.37 21.62 21.33 21.49 6,524,538 +0.39(+1.85%)
    Jul 05, 2006 21.34 21.47 20.90 21.10 10,930,202 -0.76(-3.46%)
    Jul 03, 2006 21.65 21.98 21.56 21.86 6,953,892 +0.40(+1.87%)
    Jun 30, 2006 21.67 21.69 21.20 21.46 11,361,926 +0.29(+1.35%)
    Jun 29, 2006 20.08 21.22 20.02 21.17 13,001,310 +1.40(+7.07%)
    Jun 28, 2006 19.52 19.83 19.35 19.77 7,408,953 +0.48(+2.47%)
    Jun 27, 2006 19.74 19.99 19.22 19.30 8,954,080 -0.31(-1.59%)
    Jun 26, 2006 19.71 19.83 19.54 19.61 5,566,468 +0.07(+0.34%)
    Jun 23, 2006 19.07 19.73 18.97 19.54 6,181,967 +0.01(+0.06%)
    Jun 22, 2006 19.58 19.64 19.22 19.53 6,760,455 -0.04(-0.22%)
    Jun 21, 2006 18.67 19.67 18.64 19.58 10,948,433 +0.79(+4.20%)
    Jun 20, 2006 18.81 19.18 18.68 18.79 5,724,901 +0.18(+0.94%)
    Jun 19, 2006 19.19 19.46 18.59 18.61 6,399,105 -0.67(-3.47%)
    Jun 16, 2006 19.06 19.47 18.63 19.28 8,127,277 -0.11(-0.57%)
    Jun 15, 2006 18.32 19.64 18.24 19.39 14,887,915 +1.48(+8.27%)
    Jun 14, 2006 17.75 18.25 17.40 17.91 15,065,490 +0.40(+2.29%)
    Jun 13, 2006 17.77 18.32 17.28 17.51 11,340,230 -0.67(-3.71%)
    Jun 12, 2006 19.30 19.39 18.13 18.18 9,520,535 -1.10(-5.69%)
    Jun 09, 2006 19.75 19.94 19.27 19.28 8,768,300 -0.26(-1.32%)
    Jun 08, 2006 18.95 19.54 18.56 19.54 16,464,400 +0.01(+0.03%)
    Jun 07, 2006 20.09 20.49 19.53 19.53 14,607,331 -0.84(-4.15%)
    Jun 06, 2006 20.25 20.40 19.66 20.38 14,533,128 -0.10(-0.51%)
    Jun 05, 2006 21.13 21.23 20.38 20.48 9,207,134 -0.59(-2.79%)
    Jun 02, 2006 21.69 21.79 20.73 21.07 15,887,553 -0.05(-0.23%)
    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.