Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 -0.29 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.94 21.17 20.61 20.68 33,334,642 +0.26(+1.29%)
Mar 30, 2009 20.84 20.84 20.18 20.42 40,386,520 -1.99(-8.89%)
Mar 26, 2009 22.24 22.48 21.99 22.41 34,471,660 +0.52(+2.36%)
Mar 25, 2009 21.85 22.38 21.38 21.89 46,481,056 +0.24(+1.12%)
Mar 24, 2009 21.90 22.04 21.56 21.65 33,684,740 -0.78(-3.47%)
Mar 23, 2009 21.87 22.44 21.80 22.43 44,330,668 +1.56(+7.46%)
Mar 20, 2009 21.09 21.47 20.84 20.87 41,771,528 -0.42(-1.96%)
Mar 19, 2009 21.65 21.68 21.00 21.29 53,347,696 +0.32(+1.55%)
Mar 18, 2009 20.29 21.16 19.82 20.96 58,718,580 +0.51(+2.49%)
Mar 17, 2009 19.73 20.48 19.56 20.45 37,580,756 +0.63(+3.18%)
Mar 16, 2009 20.26 20.74 19.80 19.82 44,560,776 -0.16(-0.80%)
Mar 13, 2009 20.32 20.40 19.58 19.98 0 -0.13(-0.63%)
Mar 12, 2009 19.46 20.15 19.23 20.11 42,869,520 +0.63(+3.21%)
Mar 11, 2009 19.82 19.92 19.13 19.48 45,952,712 -0.04(-0.22%)
Mar 10, 2009 18.75 19.58 18.67 19.53 57,366,828 +1.42(+7.81%)
Mar 09, 2009 18.00 18.64 17.99 18.11 38,385,076 -0.25(-1.34%)
Mar 06, 2009 18.68 19.10 17.92 18.36 0 +0.02(+0.12%)
Mar 05, 2009 18.32 18.84 18.06 18.34 44,357,448 -0.56(-2.96%)
Mar 04, 2009 18.40 19.13 18.30 18.90 60,582,452 +1.48(+8.50%)
Mar 02, 2009 18.16 18.29 17.32 17.41 57,010,616 -1.34(-7.16%)
Feb 27, 2009 18.35 19.24 18.32 18.76 0 -0.32(-1.67%)
Feb 26, 2009 19.30 19.63 18.95 19.08 47,621,112 +0.27(+1.43%)
Feb 25, 2009 18.63 19.24 17.85 18.81 62,464,628 +0.17(+0.91%)
Feb 24, 2009 17.61 18.78 17.46 18.64 46,553,872 +1.11(+6.35%)
Feb 23, 2009 19.25 19.35 17.38 17.52 51,205,872 -1.37(-7.26%)
Feb 20, 2009 18.88 19.19 18.45 18.90 52,794,116 -0.77(-3.91%)
Feb 19, 2009 20.08 20.28 19.53 19.66 31,067,366 +0.03(+0.14%)
Feb 18, 2009 20.17 20.20 19.39 19.64 40,671,056 -0.33(-1.65%)
Feb 17, 2009 20.52 20.57 19.84 19.97 39,588,752 -1.42(-6.64%)
Feb 13, 2009 21.05 21.58 20.90 21.39 31,854,928 +0.26(+1.25%)
Feb 12, 2009 20.34 21.22 20.14 21.12 35,071,480 +0.15(+0.73%)
Feb 11, 2009 21.21 21.56 20.37 20.97 40,290,868 +0.21(+1.03%)
Feb 10, 2009 21.79 22.15 20.42 20.76 51,469,560 -1.08(-4.92%)
Feb 09, 2009 22.15 22.50 21.47 21.83 41,952,452 -0.25(-1.12%)
Feb 06, 2009 21.02 22.25 20.90 22.08 38,746,136 +1.21(+5.81%)
Feb 05, 2009 20.02 20.97 19.76 20.86 40,864,784 +0.78(+3.88%)
Feb 04, 2009 20.28 21.06 19.92 20.09 44,128,760 +0.20(+1.02%)
Feb 03, 2009 19.38 20.12 19.22 19.88 26,107,346 +0.61(+3.16%)
Feb 02, 2009 18.97 19.59 18.72 19.27 22,743,484 -0.20(-1.01%)
Jan 30, 2009 19.87 20.14 19.23 19.47 0 -0.24(-1.20%)
Jan 29, 2009 19.97 20.10 19.63 19.71 30,962,946 -0.50(-2.50%)
Jan 28, 2009 19.84 20.53 19.72 20.21 37,474,452 +1.05(+5.47%)
Jan 27, 2009 19.14 19.40 18.86 19.16 25,009,692 +0.30(+1.57%)
Jan 26, 2009 19.03 19.59 18.77 18.87 28,760,516 -0.12(-0.64%)
Jan 23, 2009 18.05 19.24 17.91 18.99 31,320,118 +0.26(+1.41%)
Jan 22, 2009 18.56 19.00 18.16 18.73 34,492,664 -0.55(-2.85%)
Jan 21, 2009 18.51 19.38 18.10 19.27 36,409,504 +1.31(+7.26%)
Jan 20, 2009 18.99 19.19 17.84 17.97 42,212,268 -1.44(-7.41%)
Jan 16, 2009 19.75 19.87 18.76 19.41 37,421,828 +0.28(+1.46%)
Jan 15, 2009 18.64 19.34 17.53 19.13 62,221,028 +0.65(+3.50%)
Jan 14, 2009 19.17 19.17 18.11 18.48 48,666,112 -1.29(-6.55%)
Jan 13, 2009 19.31 20.16 19.26 19.77 35,496,532 +0.12(+0.61%)
Jan 12, 2009 20.34 20.37 19.36 19.65 36,251,504 -1.14(-5.49%)
Jan 09, 2009 21.29 21.33 20.34 20.79 29,401,828 -0.14(-0.68%)
Jan 08, 2009 20.55 21.05 20.22 20.94 30,294,670 +0.17(+0.82%)
Jan 07, 2009 21.38 21.42 20.40 20.77 33,217,326 -1.31(-5.94%)
Jan 06, 2009 21.81 22.37 21.46 22.08 38,867,712 +1.19(+5.70%)
Jan 05, 2009 20.01 21.52 19.96 20.89 37,981,624 +0.76(+3.76%)
Jan 02, 2009 19.12 20.51 19.04 20.13 0 +0.94(+4.89%)
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.