Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.56 25.03 24.53 25.01 2,773,078 +0.57(+2.31%)
Apr 27, 2006 24.32 24.78 24.09 24.45 8,373,896 -0.38(-1.53%)
Apr 26, 2006 24.46 24.92 24.43 24.83 5,117,351 +0.43(+1.76%)
Apr 25, 2006 24.62 24.70 24.27 24.40 4,059,668 -0.21(-0.85%)
Apr 24, 2006 24.80 24.83 24.48 24.61 4,075,236 -0.46(-1.85%)
Apr 21, 2006 24.65 25.35 24.63 25.07 4,310,158 +0.53(+2.14%)
Apr 20, 2006 24.73 24.96 24.22 24.55 5,224,729 -0.19(-0.75%)
Apr 19, 2006 24.53 24.79 24.34 24.73 8,141,804 +0.42(+1.74%)
Apr 18, 2006 23.77 24.54 23.67 24.31 9,408,936 +0.96(+4.12%)
Apr 17, 2006 23.23 23.56 23.19 23.35 6,057,926 +0.37(+1.60%)
Apr 13, 2006 23.06 23.12 22.73 22.98 3,165,264 -0.08(-0.37%)
Apr 12, 2006 23.16 23.19 22.87 23.06 4,522,615 +0.05(+0.22%)
Apr 11, 2006 23.54 23.54 22.89 23.01 5,933,035 -0.15(-0.66%)
Apr 10, 2006 23.32 23.44 23.02 23.17 3,260,259 -0.28(-1.18%)
Apr 07, 2006 23.86 23.91 23.21 23.44 5,306,280 -0.53(-2.19%)
Apr 06, 2006 23.85 24.02 23.54 23.97 6,079,862 +0.25(+1.07%)
Apr 05, 2006 23.68 23.83 23.37 23.71 6,538,032 +0.23(+0.99%)
Apr 04, 2006 23.66 23.80 23.23 23.48 4,646,268 +0.01(+0.02%)
Apr 03, 2006 22.91 23.58 22.91 23.48 11,294,685 +0.89(+3.96%)
Mar 31, 2006 22.72 22.79 22.35 22.58 7,804,810 +0.06(+0.28%)
Mar 30, 2006 22.44 23.10 22.21 22.52 7,388,388 +0.33(+1.50%)
Mar 29, 2006 21.66 22.22 21.66 22.19 8,099,878 +0.79(+3.70%)
Mar 28, 2006 21.48 22.21 21.40 21.40 13,256,679 -1.05(-4.66%)
Mar 27, 2006 22.48 22.74 22.19 22.44 7,053,871 -0.35(-1.54%)
Mar 24, 2006 22.70 22.93 22.58 22.79 4,299,368 +0.21(+0.95%)
Mar 23, 2006 23.06 23.12 22.36 22.58 5,849,008 -0.28(-1.24%)
Mar 22, 2006 22.46 22.88 22.46 22.86 2,682,505 +0.41(+1.84%)
Mar 21, 2006 23.15 23.15 22.43 22.45 6,734,567 -0.81(-3.50%)
Mar 20, 2006 23.43 23.59 23.02 23.26 3,255,129 -0.13(-0.56%)
Mar 17, 2006 23.52 23.60 23.18 23.39 5,043,407 -0.21(-0.89%)
Mar 16, 2006 23.79 23.88 23.39 23.60 6,872,372 -0.02(-0.10%)
Mar 15, 2006 23.26 23.66 23.15 23.62 7,622,073 +0.56(+2.43%)
Mar 14, 2006 22.33 23.08 22.24 23.06 6,259,946 +0.71(+3.16%)
Mar 13, 2006 22.46 22.72 22.19 22.36 6,053,150 +0.03(+0.13%)
Mar 10, 2006 21.79 22.50 19.33 22.33 7,260,844 +0.60(+2.76%)
Mar 09, 2006 22.61 22.75 21.63 21.73 7,434,559 -0.57(-2.56%)
Mar 08, 2006 22.20 22.44 21.50 22.30 13,833,902 -0.33(-1.45%)
Mar 07, 2006 22.91 22.94 22.19 22.63 10,857,213 -0.85(-3.63%)
Mar 06, 2006 24.25 24.35 23.32 23.48 5,737,561 -0.80(-3.31%)
Mar 03, 2006 24.01 24.41 23.95 24.29 4,340,585 -0.10(-0.42%)
Mar 02, 2006 24.29 24.41 24.06 24.39 3,776,806 +0.14(+0.56%)
Mar 01, 2006 23.52 24.42 23.49 24.25 4,217,286 +0.96(+4.10%)
Feb 28, 2006 23.65 23.75 23.18 23.30 4,202,250 -0.35(-1.48%)
Feb 27, 2006 23.97 24.00 23.60 23.65 3,861,010 -0.21(-0.88%)
Feb 24, 2006 23.73 23.96 23.69 23.86 2,548,238 +0.16(+0.67%)
Feb 23, 2006 23.70 23.74 23.35 23.70 4,861,378 +0.14(+0.60%)
Feb 22, 2006 23.50 23.81 23.40 23.56 3,221,341 +0.16(+0.68%)
Feb 21, 2006 24.15 24.19 23.31 23.40 5,247,903 -0.40(-1.69%)
Feb 17, 2006 24.31 24.31 23.66 23.80 4,207,557 -0.06(-0.24%)
Feb 16, 2006 23.28 23.88 22.87 23.86 8,179,483 +1.07(+4.71%)
Feb 15, 2006 22.48 22.92 22.39 22.78 7,201,582 +0.36(+1.61%)
Feb 14, 2006 21.88 22.46 21.82 22.42 5,028,725 +0.50(+2.27%)
Feb 13, 2006 22.26 22.44 21.78 21.92 4,726,757 -0.41(-1.82%)
Feb 10, 2006 22.97 22.97 22.17 22.33 5,079,495 -0.04(-0.18%)
Feb 09, 2006 22.27 22.64 22.23 22.37 6,730,676 +0.04(+0.18%)
Feb 08, 2006 22.56 22.56 21.85 22.33 6,273,744 +0.25(+1.13%)
Feb 07, 2006 22.70 22.73 21.97 22.08 4,490,950 -0.93(-4.05%)
Feb 06, 2006 22.64 23.01 22.64 23.01 3,617,773 +0.62(+2.75%)
Feb 03, 2006 21.91 22.70 21.71 22.40 9,940,696 -0.13(-0.58%)
Feb 02, 2006 23.30 23.30 22.31 22.53 7,714,414 -0.57(-2.47%)
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.