Brazil Ishares MSCI ETF (NY: EWZ )

30.03 -0.15 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.61 24.02 23.45 23.85 11,977,317 +0.37(+1.57%)
Jan 30, 2007 23.35 23.56 23.17 23.48 7,002,599 +0.29(+1.24%)
Jan 29, 2007 23.61 23.63 23.17 23.20 12,418,669 -0.53(-2.23%)
Jan 26, 2007 23.73 23.78 23.37 23.73 11,823,399 +0.21(+0.88%)
Jan 25, 2007 24.03 24.10 23.29 23.52 15,055,688 -0.47(-1.96%)
Jan 24, 2007 23.82 24.13 23.66 23.99 10,507,267 +0.19(+0.78%)
Jan 23, 2007 23.20 23.82 23.17 23.80 12,773,455 +0.62(+2.66%)
Jan 22, 2007 23.40 23.43 22.96 23.19 10,534,406 +0.08(+0.35%)
Jan 19, 2007 22.57 23.18 22.57 23.11 8,436,993 +0.55(+2.42%)
Jan 18, 2007 23.00 23.08 22.41 22.56 10,439,123 -0.15(-0.64%)
Jan 17, 2007 22.53 22.84 22.48 22.71 6,979,818 +0.02(+0.07%)
Jan 16, 2007 22.59 22.85 22.54 22.69 7,701,274 -0.28(-1.21%)
Jan 12, 2007 22.71 22.99 22.58 22.97 10,055,218 +0.42(+1.86%)
Jan 11, 2007 22.48 22.94 22.35 22.55 16,057,248 +0.20(+0.90%)
Jan 10, 2007 21.85 22.44 21.76 22.35 17,130,518 +0.16(+0.73%)
Jan 09, 2007 22.54 22.58 21.93 22.19 13,646,254 -0.58(-2.55%)
Jan 08, 2007 22.70 22.84 22.33 22.77 13,367,735 +0.32(+1.42%)
Jan 05, 2007 23.26 23.27 22.14 22.45 15,561,618 -0.82(-3.54%)
Jan 04, 2007 23.35 23.42 23.02 23.27 8,911,625 -0.30(-1.28%)
Jan 03, 2007 23.98 24.03 23.41 23.57 11,652,444 -0.08(-0.32%)
Dec 29, 2006 23.59 23.65 23.50 23.65 2,011,241 +0.05(+0.19%)
Dec 28, 2006 23.68 23.70 23.52 23.61 2,323,634 +0.06(+0.24%)
Dec 27, 2006 23.22 23.71 23.17 23.55 4,939,853 +0.44(+1.92%)
Dec 26, 2006 23.05 23.14 23.00 23.11 1,082,778 +0.17(+0.73%)
Dec 22, 2006 22.96 22.98 22.77 22.94 2,446,056 +0.05(+0.22%)
Dec 21, 2006 22.82 22.91 22.64 22.89 3,690,280 +0.01(+0.02%)
Dec 20, 2006 22.95 23.05 22.80 22.88 6,010,746 -0.44(-1.88%)
Dec 19, 2006 23.01 23.36 22.90 23.32 4,867,747 +0.06(+0.24%)
Dec 18, 2006 23.61 23.67 23.25 23.27 5,297,016 -0.25(-1.07%)
Dec 15, 2006 23.57 23.64 23.35 23.52 6,682,678 +0.14(+0.60%)
Dec 14, 2006 23.37 23.55 23.33 23.38 4,466,608 +0.16(+0.70%)
Dec 13, 2006 23.17 23.22 22.94 23.22 4,586,257 +0.18(+0.77%)
Dec 12, 2006 23.28 23.28 22.87 23.04 5,594,354 -0.28(-1.19%)
Dec 11, 2006 23.27 23.35 23.21 23.32 3,611,043 +0.05(+0.20%)
Dec 08, 2006 23.16 23.37 23.04 23.27 5,624,860 +0.22(+0.96%)
Dec 07, 2006 23.32 23.32 22.97 23.05 5,306,722 -0.08(-0.35%)
Dec 06, 2006 23.11 23.34 22.99 23.13 6,182,889 -0.12(-0.52%)
Dec 05, 2006 22.95 23.25 22.85 23.25 10,125,739 +0.45(+1.97%)
Dec 04, 2006 22.09 22.80 22.08 22.80 8,259,700 +0.63(+2.85%)
Dec 01, 2006 21.97 22.50 21.93 22.17 10,496,570 -0.22(-0.99%)
Nov 30, 2006 22.31 22.53 22.12 22.39 7,858,957 -0.12(-0.54%)
Nov 29, 2006 22.01 22.51 22.01 22.51 9,206,982 +0.66(+3.03%)
Nov 28, 2006 21.50 21.85 21.36 21.85 10,052,643 +0.42(+1.98%)
Nov 27, 2006 22.15 22.22 21.36 21.43 8,186,999 -0.88(-3.96%)
Nov 24, 2006 22.05 22.34 22.02 22.31 2,638,009 +0.01(+0.05%)
Nov 22, 2006 22.26 22.39 22.02 22.30 5,510,164 +0.02(+0.07%)
Nov 21, 2006 21.86 22.29 21.82 22.29 5,424,390 +0.46(+2.13%)
Nov 20, 2006 21.88 22.00 21.68 21.82 4,165,704 +0.03(+0.12%)
Nov 17, 2006 21.58 21.89 21.46 21.80 5,444,001 -0.05(-0.21%)
Nov 16, 2006 22.36 22.39 21.84 21.84 5,437,464 -0.50(-2.26%)
Nov 15, 2006 22.12 22.45 22.08 22.35 4,529,602 +0.27(+1.23%)
Nov 14, 2006 22.01 22.15 21.84 22.08 5,202,327 +0.44(+2.05%)
Nov 13, 2006 21.47 21.66 21.38 21.63 8,088,151 -0.16(-0.74%)
Nov 10, 2006 22.01 22.02 21.72 21.79 5,664,281 -0.09(-0.39%)
Nov 09, 2006 22.30 22.46 21.85 21.88 7,164,441 -0.31(-1.39%)
Nov 08, 2006 21.76 22.19 21.62 22.19 6,273,814 +0.31(+1.43%)
Nov 07, 2006 22.11 22.20 21.87 21.87 6,139,110 -0.28(-1.25%)
Nov 06, 2006 21.86 22.21 21.85 22.15 7,928,487 +0.49(+2.28%)
Nov 03, 2006 21.56 21.71 21.48 21.66 7,399,776 +0.35(+1.66%)
Nov 02, 2006 21.23 21.35 21.01 21.30 7,426,915 +0.00(+0.00%)
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.