Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.11 +0.08 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 18.98 19.17 18.35 18.65 14,371,672 +0.18(+0.96%)
May 30, 2006 19.20 19.20 18.32 18.48 13,131,013 -1.29(-6.54%)
May 26, 2006 19.73 20.09 19.31 19.77 24,633,104 +0.74(+3.87%)
May 25, 2006 18.16 19.03 17.98 19.03 14,929,700 +1.19(+6.65%)
May 24, 2006 18.18 18.43 17.01 17.85 26,581,550 -0.49(-2.70%)
May 23, 2006 19.28 19.61 18.29 18.34 20,171,844 -0.34(-1.81%)
May 22, 2006 18.68 18.90 18.04 18.68 25,733,712 -1.24(-6.21%)
May 19, 2006 20.83 20.83 19.44 19.91 14,370,681 +0.15(+0.77%)
May 18, 2006 20.31 20.55 19.74 19.76 13,109,025 -0.41(-2.03%)
May 17, 2006 20.86 21.07 19.90 20.17 17,692,310 -1.13(-5.31%)
May 16, 2006 21.78 21.79 20.95 21.30 8,161,841 +0.33(+1.56%)
May 15, 2006 21.10 21.53 20.62 20.98 17,162,608 -0.93(-4.26%)
May 12, 2006 21.92 22.42 21.53 21.91 11,413,742 -0.73(-3.21%)
May 11, 2006 23.52 23.52 22.56 22.64 9,367,834 -0.89(-3.78%)
May 10, 2006 23.67 23.67 23.34 23.52 5,621,889 -0.19(-0.81%)
May 09, 2006 23.31 23.73 23.30 23.72 4,984,226 +0.26(+1.10%)
May 08, 2006 23.43 23.50 23.17 23.46 3,600,544 +0.01(+0.04%)
May 05, 2006 23.26 23.52 23.15 23.45 5,132,400 +0.51(+2.25%)
May 04, 2006 23.06 23.11 22.85 22.93 4,282,183 +0.05(+0.22%)
May 03, 2006 22.90 22.96 22.62 22.88 6,316,404 -0.04(-0.15%)
May 02, 2006 22.39 24.61 22.26 22.92 6,866,311 +0.33(+1.45%)
May 01, 2006 22.42 22.87 22.39 22.59 5,191,234 +0.25(+1.13%)
Apr 28, 2006 21.93 22.35 21.90 22.34 3,105,311 +0.50(+2.31%)
Apr 27, 2006 21.72 22.13 21.52 21.83 9,377,144 -0.34(-1.53%)
Apr 26, 2006 21.84 22.26 21.81 22.17 5,730,444 +0.38(+1.76%)
Apr 25, 2006 21.99 22.06 21.68 21.79 4,546,044 -0.19(-0.85%)
Apr 24, 2006 22.15 22.18 21.86 21.97 4,563,476 -0.41(-1.85%)
Apr 21, 2006 22.01 22.64 21.99 22.39 4,826,544 +0.47(+2.14%)
Apr 20, 2006 22.09 22.29 21.63 21.92 5,850,686 -0.17(-0.75%)
Apr 19, 2006 21.90 22.14 21.74 22.09 9,117,246 +0.38(+1.74%)
Apr 18, 2006 21.23 21.91 21.14 21.71 10,536,188 +0.86(+4.12%)
Apr 17, 2006 20.74 21.04 20.71 20.85 6,783,706 +0.33(+1.60%)
Apr 13, 2006 20.60 20.65 20.30 20.52 3,544,484 -0.08(-0.37%)
Apr 12, 2006 20.68 20.71 20.42 20.60 5,064,454 +0.05(+0.22%)
Apr 11, 2006 21.02 21.03 20.44 20.55 6,643,852 -0.14(-0.66%)
Apr 10, 2006 20.82 20.93 20.56 20.69 3,650,860 -0.25(-1.18%)
Apr 07, 2006 21.30 21.35 20.73 20.93 5,942,007 -0.47(-2.19%)
Apr 06, 2006 21.30 21.45 21.03 21.40 6,808,270 +0.23(+1.07%)
Apr 05, 2006 21.15 21.28 20.87 21.18 7,321,331 +0.21(+0.99%)
Apr 04, 2006 21.13 21.26 20.75 20.97 5,202,921 +0.00(+0.02%)
Apr 03, 2006 20.45 21.06 20.45 20.96 12,647,863 +0.80(+3.95%)
Mar 31, 2006 20.29 20.35 19.96 20.17 8,739,878 +0.06(+0.28%)
Mar 30, 2006 20.04 20.63 19.83 20.11 8,273,566 +0.30(+1.50%)
Mar 29, 2006 19.34 19.84 19.34 19.81 9,070,298 +0.71(+3.70%)
Mar 28, 2006 19.18 19.83 19.11 19.11 14,844,917 -0.93(-4.66%)
Mar 27, 2006 20.07 20.30 19.82 20.04 7,898,972 -0.31(-1.54%)
Mar 24, 2006 20.27 20.48 20.16 20.35 4,814,460 +0.19(+0.95%)
Mar 23, 2006 20.60 20.65 19.97 20.16 6,549,758 -0.25(-1.24%)
Mar 22, 2006 20.06 20.43 20.06 20.41 3,003,887 +0.37(+1.84%)
Mar 21, 2006 20.68 20.68 20.03 20.05 7,541,413 -0.73(-3.50%)
Mar 20, 2006 20.92 21.07 20.56 20.77 3,645,115 -0.12(-0.56%)
Mar 17, 2006 21.01 21.07 20.70 20.89 5,647,641 -0.19(-0.89%)
Mar 16, 2006 21.24 21.33 20.88 21.08 7,695,728 -0.02(-0.10%)
Mar 15, 2006 20.77 21.13 20.67 21.10 8,535,248 +0.50(+2.43%)
Mar 14, 2006 19.95 20.61 19.86 20.60 7,009,929 +0.63(+3.16%)
Mar 13, 2006 20.06 20.29 19.81 19.97 6,778,358 +0.03(+0.13%)
Mar 10, 2006 19.46 20.10 17.26 19.94 8,130,741 +0.54(+2.76%)
Mar 09, 2006 20.19 20.32 19.31 19.41 8,325,268 -0.51(-2.56%)
Mar 08, 2006 19.82 20.04 19.20 19.91 15,491,295 -0.29(-1.45%)
Mar 07, 2006 20.45 20.49 19.81 20.21 12,157,979 -0.76(-3.64%)
Mar 06, 2006 21.66 21.75 20.83 20.97 6,424,959 -0.72(-3.31%)
Mar 03, 2006 21.44 21.80 21.39 21.69 4,860,616 -0.09(-0.42%)
Mar 02, 2006 21.69 21.80 21.49 21.78 4,229,292 +0.12(+0.56%)
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.