Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 25.89 26.24 25.49 25.49 30,604,348 -0.07(-0.27%)
Apr 29, 2009 24.91 25.87 24.91 25.56 38,335,484 +1.01(+4.10%)
Apr 28, 2009 23.95 24.79 23.88 24.56 29,380,048 +0.28(+1.14%)
Apr 27, 2009 24.59 24.89 24.15 24.28 33,443,590 -0.86(-3.42%)
Apr 24, 2009 25.00 25.34 24.82 25.14 33,355,932 +0.66(+2.68%)
Apr 23, 2009 24.30 24.53 23.93 24.48 30,451,638 +0.52(+2.17%)
Apr 22, 2009 23.79 24.40 23.67 23.96 36,510,612 -0.07(-0.31%)
Apr 21, 2009 23.28 24.06 22.71 24.04 30,834,654 +0.64(+2.73%)
Apr 20, 2009 24.10 24.11 23.39 23.40 33,529,104 -1.39(-5.61%)
Apr 17, 2009 25.22 25.31 24.73 24.79 24,861,044 -0.40(-1.59%)
Apr 16, 2009 25.13 25.37 24.77 25.19 28,503,226 +0.54(+2.20%)
Apr 15, 2009 24.38 24.70 24.22 24.65 28,557,304 +0.10(+0.41%)
Apr 14, 2009 25.10 25.48 24.48 24.55 31,716,654 -0.81(-3.21%)
Apr 13, 2009 24.99 25.52 24.40 25.36 35,463,036 +0.09(+0.36%)
Apr 09, 2009 24.81 25.28 24.77 25.27 41,686,128 +1.25(+5.20%)
Apr 08, 2009 24.05 24.31 23.73 24.02 28,798,180 +0.30(+1.26%)
Apr 07, 2009 23.52 23.99 23.40 23.72 29,154,906 -0.15(-0.64%)
Apr 06, 2009 23.87 24.00 23.45 23.87 27,915,990 -0.41(-1.68%)
Apr 03, 2009 23.83 24.45 23.68 24.28 47,252,288 +0.63(+2.68%)
Apr 02, 2009 23.36 23.91 23.26 23.65 44,906,208 +1.46(+6.60%)
Apr 01, 2009 21.19 22.28 21.05 22.18 35,247,916 +0.87(+4.09%)
Mar 31, 2009 21.58 21.81 21.24 21.31 32,344,330 +0.27(+1.29%)
Mar 30, 2009 21.48 21.48 20.80 21.04 39,186,708 -2.05(-8.89%)
Mar 26, 2009 22.92 23.17 22.66 23.09 33,447,566 +0.53(+2.36%)
Mar 25, 2009 22.52 23.06 22.04 22.56 45,100,184 +0.25(+1.11%)
Mar 24, 2009 22.57 22.72 22.22 22.31 32,684,026 -0.80(-3.47%)
Mar 23, 2009 22.54 23.13 22.47 23.11 43,013,680 +1.61(+7.46%)
Mar 20, 2009 21.74 22.13 21.48 21.51 40,530,572 -0.43(-1.96%)
Mar 19, 2009 22.31 22.35 21.64 21.94 51,762,832 +0.33(+1.55%)
Mar 18, 2009 20.91 21.81 20.42 21.61 56,974,156 +0.53(+2.49%)
Mar 17, 2009 20.33 21.11 20.16 21.08 36,464,296 +0.65(+3.18%)
Mar 16, 2009 20.88 21.38 20.40 20.43 43,236,952 -0.16(-0.80%)
Mar 13, 2009 20.94 21.03 20.18 20.59 0 -0.13(-0.63%)
Mar 12, 2009 20.05 20.76 19.82 20.72 41,595,940 +0.64(+3.21%)
Mar 11, 2009 20.42 20.53 19.72 20.08 44,587,536 -0.05(-0.22%)
Mar 10, 2009 19.32 20.18 19.24 20.12 55,662,560 +1.46(+7.81%)
Mar 09, 2009 18.55 19.21 18.54 18.67 37,244,724 -0.25(-1.34%)
Mar 06, 2009 19.25 19.69 18.47 18.92 0 +0.02(+0.12%)
Mar 05, 2009 18.88 19.41 18.62 18.90 43,039,664 -0.58(-2.96%)
Mar 04, 2009 18.96 19.72 18.86 19.47 58,782,652 +1.53(+8.50%)
Mar 02, 2009 18.72 18.85 17.85 17.95 55,316,932 -1.38(-7.16%)
Feb 27, 2009 18.91 19.83 18.88 19.33 0 -0.33(-1.67%)
Feb 26, 2009 19.89 20.23 19.53 19.66 46,206,372 +0.28(+1.43%)
Feb 25, 2009 19.20 19.83 18.39 19.38 60,608,916 +0.18(+0.91%)
Feb 24, 2009 18.15 19.35 17.99 19.21 45,170,836 +1.15(+6.35%)
Feb 23, 2009 19.84 19.94 17.91 18.06 49,684,636 -1.41(-7.26%)
Feb 20, 2009 19.46 19.78 19.02 19.47 51,225,696 -0.79(-3.91%)
Feb 19, 2009 20.70 20.90 20.12 20.27 30,144,410 +0.03(+0.14%)
Feb 18, 2009 20.79 20.82 19.98 20.24 39,462,792 -0.34(-1.65%)
Feb 17, 2009 21.15 21.20 20.45 20.58 38,412,640 -1.46(-6.64%)
Feb 13, 2009 21.70 22.24 21.54 22.04 30,908,574 +0.27(+1.25%)
Feb 12, 2009 20.96 21.87 20.75 21.77 34,029,568 +0.16(+0.73%)
Feb 11, 2009 21.86 22.22 21.00 21.61 39,093,896 +0.22(+1.03%)
Feb 10, 2009 22.45 22.83 21.04 21.39 49,940,488 -1.11(-4.92%)
Feb 09, 2009 22.83 23.19 22.13 22.50 40,706,120 -0.25(-1.12%)
Feb 06, 2009 21.67 22.93 21.54 22.75 37,595,056 +1.25(+5.81%)
Feb 05, 2009 20.63 21.61 20.37 21.50 39,650,764 +0.80(+3.88%)
Feb 04, 2009 20.90 21.70 20.53 20.70 42,817,772 +0.21(+1.02%)
Feb 03, 2009 19.98 20.73 19.81 20.49 25,331,742 +0.63(+3.16%)
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.