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 (%)
Sep 29, 2006 20.90 21.18 20.84 21.05 7,150,061 -0.08(-0.39%)
Sep 28, 2006 20.84 21.16 20.80 21.13 9,154,169 +0.41(+1.95%)
Sep 27, 2006 20.51 20.77 20.42 20.73 9,014,008 +0.25(+1.23%)
Sep 26, 2006 20.02 20.48 19.95 20.48 9,687,952 +0.72(+3.63%)
Sep 25, 2006 19.73 19.86 19.15 19.76 14,625,582 -0.03(-0.14%)
Sep 22, 2006 19.83 19.83 19.44 19.79 11,745,603 -0.07(-0.36%)
Sep 21, 2006 20.17 20.49 19.75 19.86 12,292,360 -0.50(-2.47%)
Sep 20, 2006 20.98 21.07 20.21 20.36 8,599,371 -0.49(-2.36%)
Sep 19, 2006 21.26 21.29 20.61 20.85 6,271,265 -0.42(-1.96%)
Sep 18, 2006 21.24 21.51 21.01 21.27 5,091,680 +0.34(+1.62%)
Sep 15, 2006 21.19 21.19 20.80 20.93 5,558,032 -0.08(-0.36%)
Sep 14, 2006 21.07 21.33 20.84 21.01 6,518,695 -0.18(-0.83%)
Sep 13, 2006 20.78 21.37 20.70 21.18 5,047,091 +0.34(+1.63%)
Sep 12, 2006 20.70 20.84 20.43 20.84 7,020,864 +0.36(+1.74%)
Sep 11, 2006 20.76 20.81 20.40 20.49 9,514,898 -0.74(-3.51%)
Sep 08, 2006 21.28 21.36 21.17 21.23 3,920,134 +0.00(+0.00%)
Sep 07, 2006 21.37 21.44 20.96 21.23 6,769,049 -0.20(-0.92%)
Sep 06, 2006 21.91 21.91 21.40 21.43 6,014,516 -0.73(-3.31%)
Sep 05, 2006 22.16 22.26 22.01 22.16 4,386,669 +0.22(+1.00%)
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.