Skip to main content

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 (%)
May 31, 2006 18.94 19.12 18.31 18.61 14,405,081 +0.18(+0.96%)
May 30, 2006 19.16 19.16 18.28 18.43 13,161,539 -1.29(-6.54%)
May 26, 2006 19.69 20.04 19.26 19.72 24,690,368 +0.74(+3.87%)
May 25, 2006 18.12 18.99 17.93 18.99 14,964,407 +1.18(+6.65%)
May 24, 2006 18.14 18.38 16.97 17.80 26,643,344 -0.49(-2.70%)
May 23, 2006 19.23 19.57 18.25 18.30 20,218,738 -0.34(-1.81%)
May 22, 2006 18.63 18.86 18.00 18.63 25,793,534 -1.23(-6.21%)
May 19, 2006 20.78 20.78 19.40 19.87 14,404,089 +0.15(+0.77%)
May 18, 2006 20.27 20.50 19.70 19.72 13,139,499 -0.41(-2.03%)
May 17, 2006 20.82 21.02 19.85 20.13 17,733,440 -1.13(-5.31%)
May 16, 2006 21.73 21.74 20.90 21.25 8,180,815 +0.33(+1.56%)
May 15, 2006 21.05 21.48 20.57 20.93 17,202,506 -0.93(-4.26%)
May 12, 2006 21.87 22.37 21.48 21.86 11,440,275 -0.73(-3.21%)
May 11, 2006 23.46 23.47 22.51 22.58 9,389,611 -0.89(-3.78%)
May 10, 2006 23.62 23.62 23.29 23.47 5,634,958 -0.19(-0.81%)
May 09, 2006 23.25 23.67 23.24 23.66 4,995,813 +0.26(+1.10%)
May 08, 2006 23.37 23.45 23.11 23.40 3,608,914 +0.01(+0.04%)
May 05, 2006 23.21 23.47 23.10 23.39 5,144,331 +0.51(+2.25%)
May 04, 2006 23.01 23.06 22.79 22.88 4,292,138 +0.05(+0.22%)
May 03, 2006 22.85 22.91 22.57 22.83 6,331,088 -0.04(-0.15%)
May 02, 2006 22.34 24.55 22.21 22.87 6,882,273 +0.33(+1.45%)
May 01, 2006 22.37 22.82 22.34 22.54 5,203,302 +0.25(+1.13%)
Apr 28, 2006 21.88 22.30 21.85 22.29 3,112,530 +0.50(+2.31%)
Apr 27, 2006 21.67 22.08 21.47 21.78 9,398,943 -0.34(-1.53%)
Apr 26, 2006 21.79 22.21 21.76 22.12 5,743,765 +0.38(+1.76%)
Apr 25, 2006 21.94 22.01 21.63 21.74 4,556,612 -0.19(-0.85%)
Apr 24, 2006 22.09 22.12 21.81 21.92 4,574,085 -0.41(-1.85%)
Apr 21, 2006 21.96 22.59 21.94 22.34 4,837,764 +0.47(+2.14%)
Apr 20, 2006 22.03 22.24 21.58 21.87 5,864,288 -0.17(-0.75%)
Apr 19, 2006 21.85 22.09 21.69 22.03 9,138,441 +0.38(+1.74%)
Apr 18, 2006 21.18 21.86 21.09 21.66 10,560,682 +0.86(+4.12%)
Apr 17, 2006 20.69 20.99 20.66 20.80 6,799,476 +0.33(+1.60%)
Apr 13, 2006 20.55 20.60 20.25 20.47 3,552,724 -0.08(-0.37%)
Apr 12, 2006 20.63 20.66 20.38 20.55 5,076,227 +0.05(+0.22%)
Apr 11, 2006 20.97 20.98 20.40 20.50 6,659,297 -0.14(-0.66%)
Apr 10, 2006 20.78 20.88 20.51 20.64 3,659,347 -0.25(-1.18%)
Apr 07, 2006 21.25 21.30 20.68 20.89 5,955,821 -0.47(-2.19%)
Apr 06, 2006 21.25 21.40 20.98 21.35 6,824,097 +0.23(+1.07%)
Apr 05, 2006 21.10 21.23 20.83 21.13 7,338,351 +0.21(+0.99%)
Apr 04, 2006 21.08 21.21 20.70 20.92 5,215,016 +0.01(+0.02%)
Apr 03, 2006 20.41 21.01 20.41 20.92 12,677,266 +0.80(+3.95%)
Mar 31, 2006 20.25 20.31 19.91 20.12 8,760,196 +0.06(+0.28%)
Mar 30, 2006 19.99 20.58 19.79 20.07 8,292,800 +0.30(+1.50%)
Mar 29, 2006 19.29 19.79 19.29 19.77 9,091,383 +0.71(+3.70%)
Mar 28, 2006 19.14 19.79 19.06 19.06 14,879,426 -0.93(-4.66%)
Mar 27, 2006 20.02 20.26 19.77 19.99 7,917,334 -0.31(-1.54%)
Mar 24, 2006 20.22 20.43 20.12 20.31 4,825,652 +0.19(+0.95%)
Mar 23, 2006 20.55 20.60 19.92 20.12 6,564,984 -0.25(-1.24%)
Mar 22, 2006 20.01 20.39 20.01 20.37 3,010,870 +0.37(+1.84%)
Mar 21, 2006 20.63 20.63 19.98 20.00 7,558,945 -0.73(-3.50%)
Mar 20, 2006 20.87 21.02 20.51 20.72 3,653,589 -0.12(-0.56%)
Mar 17, 2006 20.96 21.02 20.65 20.84 5,660,770 -0.19(-0.89%)
Mar 16, 2006 21.19 21.28 20.84 21.03 7,713,618 -0.02(-0.10%)
Mar 15, 2006 20.72 21.08 20.62 21.05 8,555,089 +0.50(+2.43%)
Mar 14, 2006 19.90 20.56 19.81 20.55 7,026,225 +0.63(+3.16%)
Mar 13, 2006 20.01 20.25 19.77 19.92 6,794,115 +0.03(+0.13%)
Mar 10, 2006 19.42 20.05 17.22 19.89 8,149,642 +0.53(+2.76%)
Mar 09, 2006 20.15 20.27 19.27 19.36 8,344,622 -0.51(-2.56%)
Mar 08, 2006 19.78 19.99 19.16 19.87 15,527,308 -0.29(-1.45%)
Mar 07, 2006 20.41 20.44 19.77 20.16 12,186,242 -0.76(-3.64%)
Mar 06, 2006 21.61 21.70 20.78 20.92 6,439,895 -0.72(-3.31%)
Mar 03, 2006 21.39 21.75 21.34 21.64 4,871,915 -0.09(-0.42%)
Mar 02, 2006 21.64 21.75 21.44 21.73 4,239,124 +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.