Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 29.23 31.03 29.16 30.89 40,088,084 +2.92(+10.43%)
Sep 29, 2008 30.63 30.67 26.69 27.97 53,950,624 -5.10(-15.41%)
Sep 26, 2008 32.82 33.11 32.21 33.06 0 -0.91(-2.68%)
Sep 25, 2008 33.46 34.37 33.17 33.97 30,134,072 +1.73(+5.38%)
Sep 24, 2008 32.77 33.14 32.09 32.24 21,974,986 -0.08(-0.25%)
Sep 23, 2008 34.06 34.47 31.81 32.32 40,558,868 -2.20(-6.39%)
Sep 22, 2008 35.31 35.54 34.44 34.53 36,965,384 -0.19(-0.55%)
Sep 19, 2008 34.56 35.65 33.20 34.72 0 +3.71(+11.96%)
Sep 18, 2008 29.89 31.10 27.75 31.01 53,278,292 +1.81(+6.20%)
Sep 17, 2008 31.18 31.24 28.99 29.20 57,878,844 -2.94(-9.15%)
Sep 16, 2008 29.84 32.30 29.39 32.14 56,475,284 +0.44(+1.38%)
Sep 15, 2008 32.10 33.55 31.51 31.70 53,684,808 -3.27(-9.36%)
Sep 12, 2008 33.54 35.19 33.35 34.98 41,333,812 +1.71(+5.14%)
Sep 11, 2008 31.35 33.35 31.21 33.27 40,987,928 +0.38(+1.17%)
Sep 10, 2008 32.53 33.12 31.28 32.88 43,777,740 +0.86(+2.67%)
Sep 09, 2008 33.58 34.03 31.81 32.03 40,428,344 -2.56(-7.39%)
Sep 08, 2008 36.89 37.02 34.36 34.58 43,034,584 -0.76(-2.14%)
Sep 05, 2008 34.63 35.51 33.86 35.34 0 -0.25(-0.71%)
Sep 04, 2008 37.27 37.43 35.16 35.59 33,655,672 -2.11(-5.60%)
Sep 03, 2008 38.35 39.12 37.03 37.70 21,798,846 -0.75(-1.94%)
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.