Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ISHARES INC.-MSCI BRAZIL INDEX REGISTERED SHARES Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES INC.-MSCI BRAZIL INDEX REGISTERED SHARES ( EWZ ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 22804469 73.5300 71.3200 73.1204 71.4800
    10/28/09 33834464 71.4800 66.6950 71.1500 66.9100
    10/29/09 28426008 72.7050 68.9000 68.9600 72.0600
    10/30/09 35206444 72.8900 67.9000 72.8600 68.8300
    11/02/09 18852382 70.9899 68.0400 69.6200 69.5920
    11/03/09 23801767 71.6900 67.7400 67.9200 71.0100
    11/04/09 23586320 73.5700 71.0100 72.5400 72.5660
    11/05/09 17725964 74.7000 72.7000 72.9900 74.6800
    11/06/09 14834617 74.7400 73.3000 73.4600 74.3900
    11/09/09 17504010 77.6200 75.6600 75.7000 77.0400
    11/10/09 15904100 77.3700 75.1900 76.3100 76.6900
    11/11/09 14170071 77.5900 75.3900 77.5500 76.0400
    11/12/09 16991228 76.3500 72.9900 75.7000 73.5400
    11/13/09 18984886 75.5201 73.0200 73.3700 74.9600
    11/16/09 14150279 77.1100 75.6400 75.7400 76.7700
    11/17/09 14116449 77.8400 75.4100 76.6200 77.7600
    11/18/09 19326063 78.2300 75.6700 78.1900 76.5000
    11/19/09 17215639 76.0600 74.2300 75.9100 75.8500
    11/20/09 12805851 75.5000 74.1000 75.1200 75.0900
    11/23/09 13854042 77.2000 75.8000 76.8500 76.2000
    11/24/09 13526768 76.7400 74.9300 75.9100 76.7400
    11/25/09 12284053 78.2600 76.3900 77.0000 77.8600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES INC.-MSCI BRAZIL INDEX REGISTERED SHARES ( EWZ ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 22804469 73.5300 71.3200 73.1204 71.4800
    10/28/09 33834464 71.4800 66.6950 71.1500 66.9100
    10/29/09 28426008 72.7050 68.9000 68.9600 72.0600
    10/30/09 35206444 72.8900 67.9000 72.8600 68.8300
    11/02/09 18852382 70.9899 68.0400 69.6200 69.5920
    11/03/09 23801767 71.6900 67.7400 67.9200 71.0100
    11/04/09 23586320 73.5700 71.0100 72.5400 72.5660
    11/05/09 17725964 74.7000 72.7000 72.9900 74.6800
    11/06/09 14834617 74.7400 73.3000 73.4600 74.3900
    11/09/09 17504010 77.6200 75.6600 75.7000 77.0400
    11/10/09 15904100 77.3700 75.1900 76.3100 76.6900
    11/11/09 14170071 77.5900 75.3900 77.5500 76.0400
    11/12/09 16991228 76.3500 72.9900 75.7000 73.5400
    11/13/09 18984886 75.5201 73.0200 73.3700 74.9600
    11/16/09 14150279 77.1100 75.6400 75.7400 76.7700
    11/17/09 14116449 77.8400 75.4100 76.6200 77.7600
    11/18/09 19326063 78.2300 75.6700 78.1900 76.5000
    11/19/09 17215639 76.0600 74.2300 75.9100 75.8500
    11/20/09 12805851 75.5000 74.1000 75.1200 75.0900
    11/23/09 13854042 77.2000 75.8000 76.8500 76.2000
    11/24/09 13526768 76.7400 74.9300 75.9100 76.7400
    11/25/09 12284053 78.2600 76.3900 77.0000 77.8600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: EWZ

    Return

    as of November 27 2009
    1 Month 5.74%
    6 Month 43.33%
    YTD 116.00%
    1 Year 108.27%
    3 Year 78.04%
    5 Year 267.43%
    Calculate the value of

    or shares