Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.18 +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 34.81 35.08 34.29 34.81 44,439,636 -0.14(-0.41%)
May 27, 2010 34.35 35.00 34.05 34.96 56,757,156 +2.02(+6.12%)
May 26, 2010 33.33 34.16 32.61 32.94 11,647 +0.18(+0.54%)
May 25, 2010 31.60 32.80 31.34 32.76 8,883 -0.27(-0.83%)
May 24, 2010 33.62 33.95 32.86 33.04 53,941,376 -0.47(-1.41%)
May 21, 2010 31.58 33.55 31.55 33.51 81,262,504 +1.39(+4.32%)
May 20, 2010 31.76 32.99 31.61 32.12 88,489 -1.62(-4.81%)
May 19, 2010 33.69 34.24 32.94 33.75 84,261,368 -0.83(-2.39%)
May 18, 2010 36.42 36.46 34.44 34.57 2,964 -1.10(-3.09%)
May 17, 2010 36.01 36.37 34.63 35.68 67,617,688 -0.38(-1.05%)
May 14, 2010 36.05 36.66 35.47 36.05 59,395,472 -1.00(-2.71%)
May 13, 2010 37.47 37.76 37.06 37.06 36,901,064 -0.33(-0.89%)
May 12, 2010 37.45 37.84 37.27 37.39 44,076,812 +0.42(+1.14%)
May 11, 2010 37.88 37.91 36.97 36.97 6,414 -0.94(-2.49%)
May 10, 2010 37.58 37.91 36.48 37.91 69,088,496 +2.89(+8.25%)
May 07, 2010 35.04 35.83 33.63 35.02 95,891,344 -0.24(-0.67%)
May 06, 2010 35.26 37.15 32.89 35.26 98,636,688 -1.04(-2.86%)
May 05, 2010 36.82 37.57 36.18 36.30 50,735,916 -1.11(-2.97%)
May 04, 2010 38.66 38.67 37.22 37.41 49,940 -1.95(-4.95%)
May 03, 2010 39.85 40.10 39.06 39.35 33,890,720 -0.25(-0.63%)
Apr 30, 2010 40.05 40.17 39.50 39.60 38,872,196 -0.52(-1.29%)
Apr 29, 2010 39.46 40.13 39.35 40.12 46,369,140 +1.20(+3.08%)
Apr 28, 2010 38.98 39.10 37.99 38.92 53,404,248 +0.53(+1.37%)
Apr 27, 2010 39.73 39.80 38.31 38.39 10,430 -1.89(-4.69%)
Apr 26, 2010 40.64 40.74 40.17 40.28 25,024,138 -0.07(-0.18%)
Apr 23, 2010 40.04 40.44 39.71 40.36 28,310,034 +0.08(+0.19%)
Apr 22, 2010 39.72 40.33 39.24 40.28 44,577,744 +0.27(+0.69%)
Apr 21, 2010 40.32 41.80 39.33 40.01 6,522 -0.38(-0.95%)
Apr 20, 2010 40.58 40.74 40.27 40.39 3,152 +0.32(+0.81%)
Apr 19, 2010 39.88 40.42 39.52 40.07 40,820,604 -0.14(-0.35%)
Apr 16, 2010 40.87 41.04 39.86 40.21 48,392,124 -0.88(-2.13%)
Apr 15, 2010 41.39 41.70 40.96 41.08 27,540,380 -0.42(-1.02%)
Apr 14, 2010 41.48 41.62 41.18 41.51 22,573,220 +0.45(+1.11%)
Apr 13, 2010 40.96 41.25 40.45 41.05 29,435,408 -0.05(-0.12%)
Apr 12, 2010 41.40 41.51 40.89 41.10 21,302,284 -0.25(-0.61%)
Apr 09, 2010 41.37 41.51 41.05 41.35 24,273,734 +0.16(+0.40%)
Apr 08, 2010 40.42 41.37 40.30 41.19 25,650,032 +0.41(+1.00%)
Apr 07, 2010 41.31 41.39 40.51 40.78 33,834,876 -0.64(-1.55%)
Apr 06, 2010 41.07 41.63 41.06 41.42 23,347,690 +0.02(+0.05%)
Apr 05, 2010 41.51 41.58 41.13 41.40 20,761,728 +0.32(+0.79%)
Apr 01, 2010 40.95 41.08 41.08 41.08 31,848,210 +0.72(+1.78%)
Mar 31, 2010 39.86 40.44 39.82 40.36 22,222,126 +0.48(+1.20%)
Mar 30, 2010 39.97 40.12 39.56 39.88 22,732,330 +0.27(+0.69%)
Mar 29, 2010 38.96 39.71 38.94 39.61 27,666,956 +1.00(+2.60%)
Mar 26, 2010 38.70 38.88 38.09 38.61 31,303,986 +0.09(+0.23%)
Mar 25, 2010 39.55 39.66 38.46 38.52 37,617,664 -0.70(-1.79%)
Mar 24, 2010 39.35 39.92 39.03 39.22 31,968,446 -0.64(-1.59%)
Mar 23, 2010 39.86 39.99 39.46 39.86 29,588,138 +0.54(+1.37%)
Mar 22, 2010 38.51 39.45 38.32 39.32 31,867,878 +0.24(+0.62%)
Mar 19, 2010 39.93 39.97 39.01 39.08 38,874,888 -0.62(-1.57%)
Mar 18, 2010 39.99 40.33 39.46 39.70 32,905,470 -0.62(-1.54%)
Mar 17, 2010 40.81 40.94 40.16 40.32 28,885,088 -0.22(-0.54%)
Mar 16, 2010 40.12 40.59 39.94 40.54 31,638,332 +0.42(+1.05%)
Mar 15, 2010 39.79 40.20 39.74 40.12 26,790,778 -0.02(-0.04%)
Mar 12, 2010 40.70 40.72 40.08 40.14 24,797,188 -0.34(-0.84%)
Mar 11, 2010 40.28 40.53 39.86 40.48 22,626,832 +0.11(+0.27%)
Mar 10, 2010 40.21 40.73 40.01 40.37 31,003,770 +0.32(+0.81%)
Mar 09, 2010 38.96 40.37 38.91 40.04 37,706,104 +0.76(+1.94%)
Mar 08, 2010 39.58 39.77 39.05 39.28 23,918,590 -0.29(-0.73%)
Mar 05, 2010 38.67 39.60 39.08 39.57 34,968,752 +0.90(+2.32%)
Mar 04, 2010 38.91 39.01 38.11 38.67 32,334,078 -0.01(-0.03%)
Mar 03, 2010 39.06 39.65 38.45 38.68 42,796,952 -0.01(-0.01%)
Mar 02, 2010 38.68 39.17 38.50 38.69 33,198,468 +0.50(+1.31%)
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.