Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.32 -0.19 (-0.58%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 33.40 34.29 33.36 34.18 23,353,282 +0.61(+1.83%)
Apr 29, 2013 33.60 33.73 33.34 33.56 15,489,248 +0.27(+0.82%)
Apr 26, 2013 33.63 33.81 33.21 33.29 16,500,333 -0.52(-1.54%)
Apr 25, 2013 33.54 33.94 33.49 33.81 19,085,424 +0.17(+0.50%)
Apr 24, 2013 33.50 33.76 33.47 33.65 13,930,896 +0.33(+0.99%)
Apr 23, 2013 33.09 33.56 32.98 33.32 25,811,128 +0.40(+1.20%)
Apr 22, 2013 32.86 32.97 32.59 32.92 10,214,866 -0.05(-0.15%)
Apr 19, 2013 32.78 33.04 32.65 32.97 23,953,662 +0.47(+1.45%)
Apr 18, 2013 32.52 32.72 32.19 32.50 30,002,918 -0.04(-0.13%)
Apr 17, 2013 32.98 33.04 32.30 32.54 27,290,422 -0.74(-2.23%)
Apr 16, 2013 33.06 33.38 32.86 33.29 22,538,558 +0.50(+1.51%)
Apr 15, 2013 33.45 33.53 32.75 32.79 36,614,580 -1.28(-3.77%)
Apr 12, 2013 34.07 34.38 33.58 34.07 20,750,204 -0.14(-0.40%)
Apr 11, 2013 34.49 34.51 34.01 34.21 23,971,912 -0.32(-0.92%)
Apr 10, 2013 34.46 34.95 34.44 34.53 22,970,892 +0.35(+1.03%)
Apr 09, 2013 33.80 34.33 33.64 34.17 22,623,136 +0.66(+1.98%)
Apr 08, 2013 33.31 33.59 33.18 33.51 18,319,600 -0.02(-0.07%)
Apr 05, 2013 32.76 33.65 32.60 33.53 23,927,858 +0.55(+1.65%)
Apr 04, 2013 33.23 33.32 32.88 32.99 20,589,676 -0.07(-0.23%)
Apr 03, 2013 33.02 33.22 32.91 33.06 21,344,636 -0.15(-0.45%)
Apr 02, 2013 33.60 33.60 33.11 33.21 17,159,698 -0.24(-0.70%)
Apr 01, 2013 33.69 33.77 33.41 33.45 12,930,165 -0.32(-0.94%)
Mar 28, 2013 33.76 33.81 33.47 33.76 15,921,652 +0.15(+0.46%)
Mar 27, 2013 33.07 33.73 32.94 33.61 24,166,698 +0.32(+0.97%)
Mar 26, 2013 33.22 33.54 33.17 33.29 19,389,808 +0.20(+0.60%)
Mar 25, 2013 33.19 33.48 32.95 33.09 25,642,816 -0.19(-0.58%)
Mar 22, 2013 33.38 33.45 33.14 33.28 17,813,474 -0.09(-0.28%)
Mar 21, 2013 33.75 33.81 33.32 33.37 21,821,846 -0.55(-1.63%)
Mar 20, 2013 34.12 34.17 33.87 33.92 15,807,116 -0.20(-0.58%)
Mar 19, 2013 34.41 34.47 33.87 34.12 27,068,802 -0.16(-0.47%)
Mar 18, 2013 34.10 34.53 34.04 34.28 15,393,198 -0.25(-0.74%)
Mar 15, 2013 34.86 34.90 34.49 34.54 23,708,532 -0.18(-0.52%)
Mar 14, 2013 34.90 35.05 34.51 34.72 18,697,974 -0.17(-0.48%)
Mar 13, 2013 35.36 35.39 34.76 34.88 22,317,104 -0.46(-1.31%)
Mar 12, 2013 35.60 35.70 35.20 35.35 13,174,400 -0.14(-0.38%)
Mar 11, 2013 35.52 35.60 35.24 35.49 18,585,820 -0.24(-0.68%)
Mar 08, 2013 35.50 35.79 35.39 35.73 24,231,482 +0.22(+0.63%)
Mar 07, 2013 35.32 35.80 35.29 35.50 38,944,688 +0.53(+1.51%)
Mar 06, 2013 34.50 35.14 34.41 34.98 25,959,200 +0.83(+2.43%)
Mar 05, 2013 34.27 34.55 34.01 34.15 24,531,776 +0.20(+0.58%)
Mar 04, 2013 33.90 34.10 33.71 33.95 20,460,710 -0.26(-0.76%)
Mar 01, 2013 33.85 34.23 33.76 34.21 16,386,321 +0.04(+0.13%)
Feb 28, 2013 34.16 34.42 34.10 34.17 15,960,021 +0.06(+0.18%)
Feb 27, 2013 33.71 34.15 33.69 34.10 15,851,853 +0.23(+0.68%)
Feb 26, 2013 33.67 33.95 33.30 33.87 21,284,834 +0.28(+0.85%)
Feb 25, 2013 34.07 34.19 33.49 33.59 25,144,376 -0.38(-1.13%)
Feb 22, 2013 34.01 34.02 33.71 33.97 24,806,624 +0.35(+1.05%)
Feb 21, 2013 34.01 34.01 33.46 33.62 46,205,476 -0.52(-1.52%)
Feb 20, 2013 34.84 34.88 34.09 34.14 24,369,528 -0.76(-2.18%)
Feb 19, 2013 35.04 35.11 34.81 34.90 14,777,653 +0.09(+0.27%)
Feb 15, 2013 34.87 34.97 34.70 34.81 20,919,100 +0.01(+0.04%)
Feb 14, 2013 34.70 34.87 34.62 34.80 13,788,590 -0.16(-0.46%)
Feb 13, 2013 34.84 35.04 34.80 34.96 23,644,736 +0.32(+0.91%)
Feb 12, 2013 34.61 34.82 34.43 34.64 7,328,707 +0.04(+0.13%)
Feb 11, 2013 34.76 34.77 34.41 34.60 10,697,611 -0.07(-0.20%)
Feb 08, 2013 34.76 34.81 34.49 34.67 11,758,844 -0.02(-0.07%)
Feb 07, 2013 35.13 35.19 34.46 34.69 21,648,222 -0.08(-0.23%)
Feb 06, 2013 34.67 34.79 34.49 34.77 21,988,322 -0.12(-0.34%)
Feb 04, 2013 35.01 35.04 34.77 34.89 17,070,082 -0.48(-1.37%)
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.