Brazil Ishares MSCI ETF (NY: EWZ )

30.11 +0.08 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.18 28.32 28.00 28.26 32,292,888 +0.49(+1.76%)
Sep 28, 2017 27.68 27.92 27.61 27.77 21,499,220 +0.03(+0.12%)
Sep 27, 2017 27.54 27.74 32,283,430 -0.52(-1.82%)
Sep 26, 2017 28.40 28.50 28.24 28.25 20,484,342 -0.07(-0.26%)
Sep 25, 2017 28.89 28.89 28.30 28.33 18,208,802 -0.64(-2.20%)
Sep 22, 2017 28.95 29.16 28.83 28.97 14,726,476 +0.07(+0.26%)
Sep 21, 2017 29.25 29.35 28.83 28.89 18,093,498 -0.39(-1.32%)
Sep 20, 2017 29.39 29.45 28.83 29.28 28,434,114 +0.09(+0.30%)
Sep 19, 2017 29.31 29.37 29.01 29.19 16,639,109 -0.05(-0.16%)
Sep 18, 2017 29.33 29.60 29.16 29.24 25,866,706 -0.15(-0.51%)
Sep 15, 2017 28.89 29.40 28.78 29.39 38,342,344 +0.47(+1.62%)
Sep 14, 2017 28.59 28.96 28.45 28.92 23,720,346 +0.18(+0.61%)
Sep 13, 2017 28.64 28.91 28.53 28.74 27,396,548 +0.02(+0.07%)
Sep 12, 2017 28.72 29.12 28.62 28.72 36,302,052 -0.12(-0.42%)
Sep 11, 2017 28.78 29.10 28.78 28.84 31,028,708 +0.43(+1.50%)
Sep 08, 2017 28.63 28.63 28.38 28.42 23,937,988 -0.20(-0.69%)
Sep 07, 2017 28.63 28.79 28.55 28.61 22,669,512 +0.22(+0.76%)
Sep 06, 2017 28.18 28.52 28.12 28.40 39,988,672 +0.62(+2.22%)
Sep 05, 2017 28.12 28.18 27.65 27.78 34,464,412 +0.25(+0.91%)
Sep 01, 2017 27.59 27.76 27.46 27.53 31,637,288 +0.41(+1.52%)
Aug 31, 2017 27.29 27.33 27.03 27.12 19,662,810 +0.01(+0.03%)
Aug 30, 2017 27.14 27.18 26.97 27.11 17,184,340 -0.10(-0.37%)
Aug 29, 2017 26.87 27.26 26.83 27.21 13,786,655 +0.04(+0.15%)
Aug 28, 2017 27.29 27.40 27.12 27.17 20,465,884 -0.04(-0.15%)
Aug 25, 2017 27.35 27.50 27.13 27.21 20,714,234 -0.11(-0.40%)
Aug 24, 2017 27.29 27.49 27.15 27.32 16,768,346 +0.14(+0.52%)
Aug 23, 2017 26.86 27.27 26.80 27.18 29,004,890 +0.52(+1.93%)
Aug 22, 2017 26.78 27.07 26.59 26.66 33,430,254 +0.39(+1.50%)
Aug 21, 2017 26.57 26.67 26.17 26.27 17,389,126 -0.19(-0.72%)
Aug 18, 2017 26.14 26.51 25.94 26.46 32,171,626 +0.55(+2.12%)
Aug 17, 2017 26.15 26.27 25.87 25.91 27,281,528 -0.48(-1.82%)
Aug 16, 2017 26.21 26.47 26.11 26.39 24,816,868 +0.33(+1.27%)
Aug 15, 2017 25.93 26.17 25.88 26.06 22,682,680 +0.26(+1.03%)
Aug 14, 2017 25.67 26.21 25.62 25.79 31,366,160 +0.03(+0.13%)
Aug 11, 2017 25.56 25.95 25.41 25.76 28,356,274 +0.26(+1.04%)
Aug 10, 2017 25.87 25.88 25.50 25.50 36,084,440 -0.49(-1.90%)
Aug 09, 2017 25.92 26.06 25.82 25.99 25,181,396 -0.27(-1.03%)
Aug 08, 2017 26.23 26.53 26.19 26.26 18,293,982 -0.05(-0.18%)
Aug 07, 2017 25.96 26.39 25.92 26.31 15,616,447 +0.35(+1.33%)
Aug 04, 2017 26.04 26.12 25.77 25.96 24,896,820 -0.09(-0.34%)
Aug 03, 2017 26.15 26.16 25.92 26.05 16,453,609 -0.07(-0.29%)
Aug 02, 2017 25.73 26.24 25.69 26.13 25,772,192 +0.28(+1.10%)
Aug 01, 2017 25.65 26.00 25.64 25.84 24,615,854 +0.22(+0.85%)
Jul 31, 2017 25.58 25.67 25.41 25.62 15,302,762 +0.28(+1.10%)
Jul 28, 2017 25.15 25.38 25.06 25.35 16,121,519 +0.18(+0.73%)
Jul 27, 2017 25.35 25.37 25.07 25.16 19,250,638 -0.03(-0.13%)
Jul 26, 2017 25.10 25.28 25.00 25.20 28,372,814 +0.03(+0.11%)
Jul 25, 2017 25.36 25.47 25.11 25.17 18,662,948 -0.05(-0.19%)
Jul 24, 2017 25.17 25.23 25.04 25.22 13,159,850 +0.09(+0.38%)
Jul 21, 2017 25.39 25.41 25.08 25.12 12,952,012 -0.20(-0.78%)
Jul 20, 2017 25.40 25.14 25.32 19,911,094 +0.15(+0.59%)
Jul 19, 2017 25.29 25.36 25.01 25.17 21,041,656 +0.01(+0.03%)
Jul 18, 2017 24.94 25.19 24.87 25.16 18,630,046 +0.23(+0.92%)
Jul 17, 2017 25.03 25.04 24.88 24.93 17,652,698 -0.03(-0.11%)
Jul 14, 2017 24.93 25.09 24.90 24.96 22,415,676 +0.18(+0.74%)
Jul 13, 2017 24.70 24.79 24.61 24.78 26,503,640 +0.18(+0.72%)
Jul 12, 2017 24.21 24.66 24.01 24.60 50,012,156 +0.71(+2.98%)
Jul 11, 2017 23.54 23.92 23.50 23.89 20,273,408 +0.39(+1.67%)
Jul 10, 2017 23.35 23.57 23.33 23.50 25,526,580 +0.40(+1.73%)
Jul 07, 2017 23.26 23.31 22.89 23.10 18,183,598 +0.13(+0.56%)
Jul 06, 2017 23.27 23.32 22.94 22.97 34,155,568 -0.39(-1.65%)
Jul 05, 2017 23.25 23.46 22.92 23.35 26,751,936 +0.03(+0.15%)
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.