Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.79 13.79 13.32 13.48 2,374,132 -0.05(-0.38%)
May 27, 2005 13.34 13.56 13.31 13.53 1,232,247 +0.27(+2.01%)
May 26, 2005 13.12 13.29 13.12 13.26 965,042 +0.18(+1.34%)
May 25, 2005 13.15 13.17 13.03 13.09 2,239,647 -0.02(-0.17%)
May 24, 2005 12.83 13.11 12.80 13.11 1,817,838 +0.19(+1.49%)
May 23, 2005 12.91 12.99 12.87 12.92 1,964,324 -0.03(-0.22%)
May 20, 2005 13.03 13.04 12.88 12.95 616,300 -0.15(-1.17%)
May 19, 2005 13.04 13.10 12.88 13.10 1,001,399 +0.08(+0.61%)
May 18, 2005 12.83 13.03 12.79 13.02 849,089 +0.40(+3.19%)
May 17, 2005 12.19 12.69 12.19 12.62 607,299 +0.06(+0.50%)
May 16, 2005 12.22 12.58 12.22 12.56 862,855 +0.26(+2.12%)
May 13, 2005 12.34 12.52 12.18 12.30 1,545,515 -0.23(-1.81%)
May 12, 2005 12.93 12.93 12.39 12.52 1,342,023 -0.42(-3.28%)
May 11, 2005 12.83 12.95 12.58 12.95 1,275,310 +0.03(+0.22%)
May 10, 2005 13.26 13.26 12.84 12.92 910,154 -0.44(-3.31%)
May 09, 2005 13.27 13.36 13.16 13.36 1,313,432 +0.11(+0.86%)
May 06, 2005 13.29 13.37 13.15 13.25 1,104,645 +0.16(+1.21%)
May 05, 2005 13.12 13.26 12.90 13.09 1,571,812 -0.01(-0.09%)
May 04, 2005 12.77 13.13 12.71 13.10 1,005,811 +0.49(+3.91%)
May 03, 2005 12.54 12.72 12.46 12.61 1,100,586 +0.07(+0.59%)
May 02, 2005 12.44 12.59 12.26 12.53 849,795 +0.15(+1.24%)
Apr 29, 2005 12.43 12.46 12.13 12.38 738,960 +0.14(+1.16%)
Apr 28, 2005 12.66 12.70 12.21 12.24 888,799 -0.56(-4.34%)
Apr 27, 2005 12.79 12.85 12.64 12.79 543,410 -0.02(-0.13%)
Apr 26, 2005 12.76 12.98 12.75 12.81 816,086 -0.06(-0.48%)
Apr 25, 2005 12.54 12.87 12.52 12.87 807,085 +0.33(+2.62%)
Apr 22, 2005 12.95 12.95 12.41 12.54 1,092,821 -0.18(-1.38%)
Apr 21, 2005 12.40 12.75 12.40 12.72 1,044,816 +0.28(+2.28%)
Apr 20, 2005 12.69 12.83 12.41 12.44 1,706,474 -0.22(-1.70%)
Apr 19, 2005 12.37 12.66 12.34 12.65 2,048,686 +0.43(+3.52%)
Apr 18, 2005 11.95 12.22 11.90 12.22 2,350,483 +0.23(+1.89%)
Apr 15, 2005 12.32 12.43 12.00 12.00 2,183,877 -0.36(-2.89%)
Apr 14, 2005 12.87 12.87 12.35 12.35 2,772,645 -0.66(-5.09%)
Apr 13, 2005 13.17 13.22 12.95 13.02 1,191,302 -0.13(-0.99%)
Apr 12, 2005 13.00 13.17 12.75 13.15 2,105,163 +0.10(+0.78%)
Apr 11, 2005 13.07 13.07 12.95 13.04 302,149 +0.06(+0.48%)
Apr 08, 2005 13.03 13.16 12.97 12.98 559,294 -0.12(-0.91%)
Apr 07, 2005 12.88 13.10 12.86 13.10 633,596 +0.22(+1.72%)
Apr 06, 2005 12.95 13.08 12.83 12.88 961,866 +0.07(+0.53%)
Apr 05, 2005 13.16 13.20 12.81 12.81 1,465,389 -0.13(-1.01%)
Apr 04, 2005 12.85 13.01 12.85 12.94 2,191,466 -0.20(-1.55%)
Apr 01, 2005 13.26 13.35 13.04 13.15 2,193,054 +0.24(+1.84%)
Mar 31, 2005 12.99 13.09 12.81 12.91 1,754,126 +0.14(+1.06%)
Mar 30, 2005 12.46 12.81 12.44 12.77 3,720,039 +0.42(+3.39%)
Mar 29, 2005 12.71 12.71 12.30 12.35 2,245,295 -0.16(-1.27%)
Mar 28, 2005 12.64 12.68 12.43 12.51 977,044 -0.17(-1.34%)
Mar 24, 2005 12.64 12.83 12.61 12.68 2,986,903 +0.28(+2.29%)
Mar 23, 2005 12.79 12.85 12.40 12.40 2,417,019 -0.32(-2.54%)
Mar 22, 2005 13.18 13.44 12.61 12.72 3,030,672 -0.38(-2.90%)
Mar 21, 2005 13.17 13.26 13.07 13.10 1,331,258 -0.19(-1.41%)
Mar 18, 2005 13.50 13.50 13.20 13.29 668,011 -0.19(-1.39%)
Mar 17, 2005 12.95 13.49 12.92 13.47 1,720,063 +0.39(+2.94%)
Mar 16, 2005 12.83 13.15 12.81 13.09 2,379,780 +0.15(+1.14%)
Mar 15, 2005 13.21 13.28 12.89 12.94 2,072,689 -0.27(-2.06%)
Mar 14, 2005 13.28 13.34 12.98 13.21 3,991,303 -0.30(-2.22%)
Mar 11, 2005 13.97 13.97 13.40 13.51 1,650,879 -0.10(-0.75%)
Mar 10, 2005 13.81 13.85 13.43 13.62 2,405,547 -0.20(-1.48%)
Mar 09, 2005 14.02 14.19 13.77 13.82 1,419,502 -0.39(-2.71%)
Mar 08, 2005 14.25 14.32 14.09 14.20 1,381,733 -0.22(-1.53%)
Mar 07, 2005 14.60 14.65 14.39 14.43 1,908,201 -0.05(-0.31%)
Mar 04, 2005 14.31 14.51 14.28 14.47 2,003,328 +0.37(+2.65%)
Mar 03, 2005 14.22 14.28 13.90 14.10 1,929,203 +0.08(+0.57%)
Mar 02, 2005 13.64 14.04 13.64 14.02 2,109,928 +0.19(+1.39%)
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.