Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 18.33 18.36 18.16 18.28 1,697,178 -0.07(-0.39%)
Sep 29, 2005 18.31 18.43 18.01 18.35 2,991,439 +0.10(+0.57%)
Sep 28, 2005 17.91 18.37 17.91 18.24 3,753,154 +0.47(+2.65%)
Sep 27, 2005 17.83 17.96 17.62 17.77 3,824,987 -0.22(-1.22%)
Sep 26, 2005 17.81 18.03 17.66 17.99 2,638,475 +0.11(+0.61%)
Sep 23, 2005 17.88 17.90 17.64 17.88 2,178,674 +0.25(+1.43%)
Sep 22, 2005 17.74 17.74 17.35 17.63 2,547,682 -0.12(-0.65%)
Sep 21, 2005 17.22 17.83 17.18 17.74 2,468,557 +0.73(+4.29%)
Sep 20, 2005 17.18 17.24 17.00 17.01 1,756,795 -0.03(-0.16%)
Sep 19, 2005 16.87 17.12 16.84 17.04 1,585,601 +0.12(+0.71%)
Sep 16, 2005 16.79 16.92 16.70 16.92 1,907,388 +0.29(+1.75%)
Sep 15, 2005 16.51 16.71 16.51 16.63 194,348 +0.36(+2.23%)
Sep 14, 2005 16.22 16.27 16.13 16.27 1,713,222 +0.15(+0.95%)
Sep 13, 2005 16.41 16.43 16.09 16.11 1,543,121 -0.30(-1.84%)
Sep 12, 2005 16.48 16.55 16.32 16.42 2,369,924 -0.08(-0.47%)
Sep 09, 2005 16.17 16.54 15.64 16.49 920,695 +0.35(+2.18%)
Sep 08, 2005 16.09 16.20 16.06 16.14 1,111,944 +0.06(+0.37%)
Sep 07, 2005 16.07 16.18 16.02 16.08 1,711,034 -0.04(-0.27%)
Sep 06, 2005 15.96 16.13 15.83 16.13 2,484,600 +0.36(+2.26%)
Sep 02, 2005 15.63 15.80 15.58 15.77 3,403,837 +0.30(+1.95%)
Sep 01, 2005 15.40 15.63 15.08 15.47 2,278,401 +0.06(+0.39%)
Aug 31, 2005 15.14 15.43 15.14 15.41 2,584,145 +0.42(+2.82%)
Aug 30, 2005 15.00 15.05 14.85 14.98 1,301,370 +0.12(+0.77%)
Aug 29, 2005 14.62 14.93 14.58 14.87 1,282,409 +0.24(+1.65%)
Aug 26, 2005 14.81 14.83 14.47 14.63 2,591,802 -0.20(-1.37%)
Aug 25, 2005 14.79 14.86 14.43 14.83 1,363,175 +0.51(+3.56%)
Aug 24, 2005 14.32 14.52 14.28 14.32 2,731,821 -0.18(-1.25%)
Aug 23, 2005 14.64 14.66 14.39 14.50 1,228,991 -0.32(-2.15%)
Aug 22, 2005 14.53 14.88 14.53 14.82 1,881,499 +0.65(+4.57%)
Aug 19, 2005 14.68 14.76 13.77 14.17 4,356,802 -0.46(-3.11%)
Aug 18, 2005 14.97 15.00 14.58 14.63 1,857,251 -0.37(-2.49%)
Aug 17, 2005 15.07 15.07 14.94 15.00 1,095,900 +0.11(+0.74%)
Aug 16, 2005 15.45 15.45 14.85 14.89 2,744,036 -0.31(-2.06%)
Aug 15, 2005 15.09 15.31 14.95 15.20 814,040 +0.38(+2.59%)
Aug 12, 2005 14.43 14.86 14.32 14.82 1,825,164 -0.03(-0.19%)
Aug 11, 2005 15.40 15.50 14.68 14.85 5,270,934 -0.54(-3.49%)
Aug 10, 2005 15.48 15.64 15.31 15.39 2,447,408 +0.13(+0.83%)
Aug 09, 2005 14.84 15.28 14.81 15.26 1,455,427 +0.50(+3.42%)
Aug 08, 2005 14.84 14.96 14.26 14.75 640,475 +0.10(+0.71%)
Aug 05, 2005 14.92 14.92 14.56 14.65 787,057 -0.02(-0.15%)
Aug 04, 2005 14.88 14.95 14.65 14.67 2,046,313 -0.13(-0.89%)
Aug 03, 2005 14.97 15.04 14.75 14.80 3,186,881 +0.15(+1.01%)
Aug 02, 2005 14.43 14.68 14.40 14.66 2,388,520 +0.43(+3.05%)
Aug 01, 2005 14.04 14.30 13.96 14.22 2,001,281 +0.31(+2.21%)
Jul 29, 2005 14.10 14.15 13.89 13.92 2,871,839 -0.01(-0.04%)
Jul 28, 2005 13.66 14.01 13.66 13.92 3,160,810 +0.36(+2.63%)
Jul 27, 2005 13.33 13.60 13.14 13.56 1,555,883 +0.29(+2.15%)
Jul 26, 2005 12.89 13.30 12.89 13.28 4,173,939 +0.31(+2.37%)
Jul 25, 2005 13.24 13.39 12.97 12.97 3,704,658 -0.77(-5.63%)
Jul 22, 2005 13.94 13.99 13.67 13.75 957,340 -0.30(-2.11%)
Jul 21, 2005 14.11 14.14 13.91 14.04 1,166,274 +0.05(+0.39%)
Jul 20, 2005 13.63 14.03 13.58 13.99 788,880 +0.19(+1.35%)
Jul 19, 2005 13.60 13.82 13.60 13.80 1,670,925 +0.03(+0.20%)
Jul 18, 2005 13.65 13.83 13.63 13.77 459,800 +0.02(+0.16%)
Jul 15, 2005 13.78 13.87 13.73 13.75 892,253 -0.24(-1.72%)
Jul 14, 2005 14.16 14.17 13.91 13.99 1,372,474 +0.00(+0.00%)
Jul 13, 2005 13.99 14.13 13.95 13.99 2,508,484 +0.07(+0.47%)
Jul 12, 2005 13.74 13.96 13.74 13.93 909,391 +0.19(+1.36%)
Jul 11, 2005 13.60 13.77 13.60 13.74 2,884,419 +0.27(+2.04%)
Jul 08, 2005 13.47 13.56 13.37 13.47 1,857,069 +0.09(+0.70%)
Jul 07, 2005 13.13 13.38 13.12 13.37 919,236 +0.09(+0.66%)
Jul 06, 2005 13.24 13.38 13.15 13.28 2,505,384 -0.10(-0.74%)
Jul 05, 2005 13.42 13.62 13.31 13.38 1,016,958 -0.27(-2.01%)
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.