Brazil Ishares MSCI ETF (NY: EWZ )

27.78 -0.40 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.94 25.99 25.36 25.43 22,751,056 -0.54(-2.08%)
Feb 27, 2017 25.91 26.16 25.82 25.97 12,944,849 +0.11(+0.44%)
Feb 24, 2017 26.18 26.23 25.84 25.85 32,502,330 -0.80(-3.01%)
Feb 23, 2017 27.47 27.50 26.64 26.66 25,844,304 -0.40(-1.49%)
Feb 22, 2017 26.94 27.07 26.85 27.06 14,257,938 +0.07(+0.25%)
Feb 21, 2017 26.93 27.00 26.74 26.99 25,492,918 +0.55(+2.06%)
Feb 17, 2017 26.45 26.45 26.45 0 -0.09(-0.36%)
Feb 16, 2017 27.16 27.17 26.51 26.54 28,906,454 -0.44(-1.65%)
Feb 15, 2017 26.42 27.03 26.33 26.99 43,369,836 +0.71(+2.72%)
Feb 14, 2017 25.98 26.29 25.65 26.27 22,245,300 +0.32(+1.25%)
Feb 13, 2017 25.85 26.08 25.76 25.95 17,485,200 +0.15(+0.60%)
Feb 10, 2017 25.50 25.85 25.48 25.79 23,805,372 +0.56(+2.22%)
Feb 09, 2017 25.33 25.45 25.11 25.23 17,506,710 -0.09(-0.37%)
Feb 08, 2017 24.89 25.38 24.85 25.33 16,404,749 +0.37(+1.49%)
Feb 07, 2017 25.09 25.17 24.90 24.96 11,147,005 +0.00(+0.00%)
Feb 06, 2017 25.17 25.25 24.92 24.96 14,147,117 -0.38(-1.52%)
Feb 03, 2017 25.31 25.56 25.22 25.34 18,572,822 +0.20(+0.78%)
Feb 02, 2017 25.13 25.30 25.00 25.15 12,126,329 +0.10(+0.40%)
Feb 01, 2017 25.11 25.15 24.88 25.05 13,883,437 +0.20(+0.79%)
Jan 31, 2017 25.10 25.19 24.81 24.85 15,607,706 -0.13(-0.51%)
Jan 30, 2017 25.16 25.21 24.90 24.98 17,419,824 -0.48(-1.88%)
Jan 27, 2017 25.36 25.48 25.30 25.46 13,442,347 +0.13(+0.51%)
Jan 26, 2017 25.27 25.38 25.13 25.33 28,060,220 -0.26(-1.00%)
Jan 25, 2017 25.40 25.60 25.34 25.58 19,217,184 +0.38(+1.52%)
Jan 24, 2017 25.14 25.34 25.06 25.20 26,493,226 -0.19(-0.74%)
Jan 23, 2017 24.88 25.42 24.78 25.39 42,911,800 +0.67(+2.70%)
Jan 20, 2017 24.51 24.75 24.33 24.72 39,911,188 +0.37(+1.52%)
Jan 19, 2017 24.35 24.36 24.10 24.35 35,325,328 +0.32(+1.32%)
Jan 18, 2017 24.26 24.39 24.02 24.03 23,009,856 -0.36(-1.46%)
Jan 17, 2017 24.08 24.53 23.95 24.39 32,022,254 +0.17(+0.70%)
Jan 13, 2017 24.22 24.22 24.22 0 -0.32(-1.32%)
Jan 12, 2017 24.50 24.66 24.40 24.55 29,315,422 +0.26(+1.08%)
Jan 11, 2017 23.42 24.36 23.29 24.28 31,487,536 +0.53(+2.21%)
Jan 10, 2017 23.84 23.94 23.61 23.76 23,714,290 +0.27(+1.15%)
Jan 09, 2017 23.71 23.83 23.46 23.49 36,265,336 -0.01(-0.03%)
Jan 06, 2017 23.74 23.65 23.34 23.50 17,984,492 -0.24(-1.02%)
Jan 05, 2017 23.57 23.91 23.52 23.74 19,402,178 +0.28(+1.18%)
Jan 04, 2017 23.41 23.55 23.32 23.46 20,544,316 +0.24(+1.02%)
Jan 03, 2017 22.95 23.33 22.93 23.23 30,833,034 +0.75(+3.36%)
Dec 30, 2016 22.47 22.47 22.47 0 -0.22(-0.95%)
Dec 29, 2016 22.38 22.77 22.37 22.69 29,829,622 +0.42(+1.88%)
Dec 28, 2016 22.05 22.38 22.03 22.27 18,667,074 +0.34(+1.57%)
Dec 27, 2016 21.92 21.99 21.80 21.93 11,356,493 +0.18(+0.81%)
Dec 23, 2016 21.75 21.75 21.75 0 +0.56(+2.64%)
Dec 22, 2016 21.10 21.33 20.97 21.19 20,874,998 +0.09(+0.45%)
Dec 21, 2016 21.28 21.32 20.99 21.10 24,997,874 +0.11(+0.53%)
Dec 20, 2016 21.06 21.06 20.80 20.98 26,004,784 +0.28(+1.35%)
Dec 19, 2016 21.20 21.20 20.66 20.71 21,016,696 -0.28(-1.33%)
Dec 16, 2016 21.19 21.37 20.92 20.98 34,407,264 -0.23(-1.07%)
Dec 15, 2016 20.97 21.30 20.81 21.21 40,380,752 +0.25(+1.17%)
Dec 14, 2016 21.74 21.84 20.88 20.96 42,966,612 -0.81(-3.73%)
Dec 13, 2016 21.81 21.99 21.57 21.78 18,986,294 +0.19(+0.89%)
Dec 12, 2016 21.78 21.89 21.50 21.58 21,526,758 -0.26(-1.19%)
Dec 09, 2016 21.90 22.18 21.81 21.84 24,790,500 -0.13(-0.58%)
Dec 08, 2016 21.98 22.09 21.78 21.97 26,976,376 -0.18(-0.81%)
Dec 07, 2016 21.98 22.18 21.79 22.15 26,477,776 +0.40(+1.84%)
Dec 06, 2016 21.26 21.95 21.23 21.75 25,763,616 +0.37(+1.74%)
Dec 05, 2016 21.16 21.42 21.15 21.38 20,547,394 +0.29(+1.39%)
Dec 02, 2016 20.97 21.35 20.92 21.08 32,368,216 +0.13(+0.64%)
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.