Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 29.17 30.96 29.09 30.81 40,181,300 +2.91(+10.43%)
Sep 29, 2008 30.56 30.60 26.63 27.90 54,076,080 -5.08(-15.41%)
Sep 26, 2008 32.74 33.04 32.13 32.99 0 -0.91(-2.68%)
Sep 25, 2008 33.38 34.29 33.10 33.90 30,204,144 +1.73(+5.38%)
Sep 24, 2008 32.70 33.06 32.01 32.17 22,026,086 -0.08(-0.25%)
Sep 23, 2008 33.98 34.39 31.74 32.25 40,653,184 -2.20(-6.39%)
Sep 22, 2008 35.22 35.45 34.36 34.45 37,051,340 -0.19(-0.55%)
Sep 19, 2008 34.48 35.57 33.12 34.64 0 +3.70(+11.96%)
Sep 18, 2008 29.82 31.03 27.68 30.94 53,402,184 +1.81(+6.20%)
Sep 17, 2008 31.10 31.16 28.93 29.13 58,013,436 -2.93(-9.15%)
Sep 16, 2008 29.77 32.23 29.33 32.07 56,606,608 +0.44(+1.38%)
Sep 15, 2008 32.03 33.47 31.44 31.63 53,809,644 -3.27(-9.36%)
Sep 12, 2008 33.46 35.11 33.27 34.90 41,429,928 +1.71(+5.14%)
Sep 11, 2008 31.27 33.28 31.14 33.19 41,083,240 +0.38(+1.17%)
Sep 10, 2008 32.46 33.05 31.20 32.81 43,879,540 +0.85(+2.67%)
Sep 09, 2008 33.50 33.96 31.73 31.95 40,522,352 -2.55(-7.39%)
Sep 08, 2008 36.80 36.93 34.28 34.50 43,134,656 -0.76(-2.14%)
Sep 05, 2008 34.55 35.43 33.79 35.26 0 -0.25(-0.71%)
Sep 04, 2008 37.18 37.34 35.08 35.51 33,733,932 -2.11(-5.60%)
Sep 03, 2008 38.26 39.03 36.94 37.62 21,849,536 -0.74(-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.