Brazil Ishares MSCI ETF (NY: EWZ )

30.03 -0.15 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 27.45 27.77 27.18 27.53 66,767,684 -0.17(-0.62%)
Sep 29, 2014 27.61 28.27 27.58 27.70 81,724,504 -1.76(-5.96%)
Sep 26, 2014 28.78 29.61 28.78 29.46 36,173,280 +0.68(+2.36%)
Sep 25, 2014 29.21 29.32 28.72 28.78 44,495,052 -0.87(-2.95%)
Sep 24, 2014 29.04 29.75 28.84 29.66 40,542,320 +0.37(+1.28%)
Sep 23, 2014 29.48 29.83 28.95 29.28 43,938,060 -0.19(-0.65%)
Sep 22, 2014 29.43 29.59 29.10 29.47 52,250,136 -0.79(-2.60%)
Sep 19, 2014 30.80 30.80 30.07 30.26 43,210,660 -0.39(-1.28%)
Sep 18, 2014 30.83 31.18 30.57 30.65 46,832,968 -0.46(-1.47%)
Sep 17, 2014 31.76 31.81 31.08 31.11 46,330,076 -0.46(-1.45%)
Sep 16, 2014 31.18 32.15 31.14 31.56 56,726,612 +0.91(+2.98%)
Sep 15, 2014 30.37 30.73 30.23 30.65 36,862,052 +0.35(+1.17%)
Sep 12, 2014 30.84 30.98 30.11 30.30 79,468,968 -1.36(-4.30%)
Sep 11, 2014 31.67 31.99 31.55 31.66 29,537,186 +0.10(+0.32%)
Sep 10, 2014 31.66 31.66 31.16 31.56 41,183,244 -0.31(-0.97%)
Sep 09, 2014 32.31 32.51 31.70 31.87 55,603,216 -0.72(-2.20%)
Sep 08, 2014 33.90 33.90 32.53 32.58 52,529,768 -1.10(-3.27%)
Sep 05, 2014 33.77 33.81 33.34 33.69 31,329,536 +0.04(+0.11%)
Sep 04, 2014 33.92 34.24 33.57 33.65 33,760,284 -0.57(-1.67%)
Sep 03, 2014 34.43 34.57 33.98 34.22 30,067,708 +0.06(+0.19%)
Sep 02, 2014 33.66 34.35 33.53 34.16 31,972,096 +0.13(+0.37%)
Aug 29, 2014 33.65 34.03 34.03 34.03 32,340,108 +0.60(+1.78%)
Aug 28, 2014 33.53 33.65 33.17 33.43 33,738,340 -0.27(-0.79%)
Aug 27, 2014 33.12 33.79 33.01 33.70 45,007,888 +0.76(+2.31%)
Aug 26, 2014 32.75 32.98 32.54 32.94 33,621,624 +0.54(+1.66%)
Aug 25, 2014 32.17 32.49 32.05 32.40 19,512,064 +0.46(+1.43%)
Aug 22, 2014 32.20 32.20 31.76 31.94 21,703,222 -0.40(-1.23%)
Aug 21, 2014 32.57 32.57 32.28 32.34 18,833,358 +0.00(+0.00%)
Aug 20, 2014 32.22 32.58 32.09 32.34 21,380,058 +0.04(+0.12%)
Aug 19, 2014 31.71 32.39 31.66 32.30 24,738,094 +0.56(+1.76%)
Aug 18, 2014 31.68 31.84 31.41 31.75 23,964,612 +0.43(+1.38%)
Aug 15, 2014 31.09 31.40 30.78 31.32 34,105,564 +0.64(+2.09%)
Aug 14, 2014 30.60 30.84 30.51 30.68 23,827,482 +0.18(+0.60%)
Aug 13, 2014 31.20 31.20 30.15 30.49 78,847,760 -0.45(-1.45%)
Aug 12, 2014 30.82 31.09 30.76 30.94 24,602,540 -0.12(-0.39%)
Aug 11, 2014 30.70 31.06 30.61 31.06 27,677,670 +0.65(+2.15%)
Aug 08, 2014 30.20 30.38 30.02 30.41 24,467,194 -0.09(-0.29%)
Aug 07, 2014 31.03 31.04 30.00 30.50 27,614,530 -0.39(-1.27%)
Aug 06, 2014 30.67 31.05 30.43 30.89 31,404,474 +0.22(+0.70%)
Aug 05, 2014 30.94 31.21 30.55 30.68 29,593,114 -0.44(-1.43%)
Aug 04, 2014 31.13 31.19 30.66 31.12 18,273,076 +0.23(+0.74%)
Aug 01, 2014 30.71 31.02 30.42 30.89 21,662,996 +0.16(+0.52%)
Jul 31, 2014 30.92 31.09 30.50 30.73 33,343,860 -0.90(-2.84%)
Jul 30, 2014 31.84 31.97 31.32 31.63 24,959,236 -0.38(-1.19%)
Jul 29, 2014 32.22 32.50 31.93 32.01 18,998,034 -0.38(-1.17%)
Jul 28, 2014 32.41 32.46 32.15 32.39 16,015,609 +0.04(+0.12%)
Jul 25, 2014 32.43 32.52 32.27 32.36 11,792,824 -0.26(-0.80%)
Jul 24, 2014 32.38 32.67 32.29 32.62 17,410,198 +0.31(+0.96%)
Jul 23, 2014 32.36 32.48 32.15 32.30 21,980,144 -0.44(-1.35%)
Jul 22, 2014 32.58 32.84 32.41 32.75 22,645,620 +0.38(+1.17%)
Jul 21, 2014 31.97 32.45 31.80 32.37 36,783,216 +0.49(+1.55%)
Jul 18, 2014 31.82 32.13 31.60 31.87 48,448,460 +1.03(+3.35%)
Jul 17, 2014 31.16 31.37 30.68 30.84 32,879,004 -0.53(-1.70%)
Jul 16, 2014 31.70 31.81 31.24 31.37 17,823,584 -0.13(-0.42%)
Jul 15, 2014 31.53 31.62 31.28 31.51 17,525,392 -0.05(-0.16%)
Jul 14, 2014 31.21 31.63 31.21 31.56 32,575,310 +0.63(+2.05%)
Jul 11, 2014 30.69 31.04 30.28 30.92 22,328,498 +0.14(+0.45%)
Jul 10, 2014 30.57 30.85 30.35 30.78 21,692,382 +0.08(+0.25%)
Jul 09, 2014 30.42 30.94 30.40 30.71 24,285,204 +0.45(+1.49%)
Jul 08, 2014 30.54 30.56 30.26 30.26 18,432,370 -0.10(-0.31%)
Jul 07, 2014 30.42 30.45 30.21 30.35 17,519,604 +0.04(+0.13%)
Jul 03, 2014 29.76 30.32 30.32 30.32 11,707,589 +0.33(+1.10%)
Jul 02, 2014 30.22 30.27 29.85 29.99 22,275,578 -0.35(-1.17%)
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.