Brazil Ishares MSCI ETF (NY: EWZ )

30.11 +0.08 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.58 13.11 12.53 13.10 48,928,848 +0.89(+7.25%)
Jan 28, 2016 12.25 12.30 11.94 12.22 26,446,440 +0.20(+1.71%)
Jan 27, 2016 11.90 12.20 11.85 12.01 26,932,112 +0.16(+1.34%)
Jan 26, 2016 11.66 11.86 11.55 11.85 16,071,253 +0.20(+1.76%)
Jan 25, 2016 11.79 11.94 11.64 11.65 11,306,913 -0.30(-2.49%)
Jan 22, 2016 11.81 11.94 11.75 11.94 34,082,908 +0.50(+4.33%)
Jan 21, 2016 11.55 11.71 11.44 11.45 34,794,476 -0.30(-2.59%)
Jan 20, 2016 11.75 11.90 11.44 11.75 32,115,756 -0.29(-2.41%)
Jan 19, 2016 12.13 12.18 11.89 12.04 31,523,048 -0.07(-0.57%)
Jan 15, 2016 12.06 12.11 12.11 12.11 46,084,040 -0.47(-3.75%)
Jan 14, 2016 12.29 12.59 12.16 12.59 23,004,268 +0.31(+2.53%)
Jan 13, 2016 12.71 12.78 12.28 12.28 24,603,124 -0.29(-2.31%)
Jan 12, 2016 12.64 12.68 12.35 12.57 18,566,600 +0.06(+0.48%)
Jan 11, 2016 12.93 12.94 12.42 12.51 21,525,780 -0.11(-0.84%)
Jan 08, 2016 12.92 12.96 12.60 12.61 25,057,046 -0.06(-0.47%)
Jan 07, 2016 12.88 12.96 12.64 12.67 32,953,432 -0.49(-3.71%)
Jan 06, 2016 13.11 13.34 13.09 13.16 27,495,536 -0.20(-1.48%)
Jan 05, 2016 13.36 13.39 13.20 13.36 18,476,788 +0.18(+1.40%)
Jan 04, 2016 13.42 13.42 13.15 13.17 32,064,492 -0.49(-3.58%)
Dec 31, 2015 13.72 13.66 13.66 13.66 12,212,255 -0.07(-0.53%)
Dec 30, 2015 13.92 14.01 13.72 13.73 16,462,035 -0.54(-3.75%)
Dec 29, 2015 14.47 14.50 14.19 14.27 13,053,045 -0.08(-0.55%)
Dec 28, 2015 14.24 14.40 14.17 14.35 12,887,314 +0.15(+1.07%)
Dec 24, 2015 14.14 14.20 14.20 14.20 3,157,316 -0.02(-0.16%)
Dec 23, 2015 13.95 14.23 13.95 14.22 17,742,504 +0.39(+2.84%)
Dec 22, 2015 13.75 13.87 13.66 13.83 18,763,532 +0.13(+0.92%)
Dec 21, 2015 14.11 14.11 13.57 13.70 40,729,756 -0.16(-1.18%)
Dec 18, 2015 14.37 14.51 13.85 13.87 38,946,444 -0.67(-4.59%)
Dec 17, 2015 15.03 15.09 14.47 14.53 32,766,096 -0.40(-2.67%)
Dec 16, 2015 14.31 14.98 14.15 14.93 39,719,688 +0.31(+2.15%)
Dec 15, 2015 14.81 14.89 14.56 14.62 16,138,500 -0.01(-0.09%)
Dec 14, 2015 14.60 14.70 14.49 14.63 22,266,610 -0.05(-0.36%)
Dec 11, 2015 14.96 14.96 14.66 14.68 20,331,970 -0.27(-1.84%)
Dec 10, 2015 15.33 15.39 14.94 14.96 20,532,282 -0.66(-4.23%)
Dec 09, 2015 15.57 15.80 15.45 15.62 41,293,180 +0.39(+2.53%)
Dec 08, 2015 14.85 15.43 14.73 15.23 39,181,360 +0.01(+0.09%)
Dec 07, 2015 15.55 15.59 15.19 15.22 21,866,436 -0.12(-0.81%)
Dec 04, 2015 15.39 15.52 15.24 15.34 31,256,144 -0.28(-1.80%)
Dec 03, 2015 15.65 15.79 15.52 15.62 48,931,888 +0.50(+3.33%)
Dec 02, 2015 14.90 15.13 14.62 15.12 40,415,016 +0.37(+2.48%)
Dec 01, 2015 14.75 14.92 14.66 14.75 27,765,514 +0.04(+0.27%)
Nov 30, 2015 14.97 15.02 14.66 14.71 50,929,228 -0.54(-3.51%)
Nov 27, 2015 15.85 15.87 15.23 15.25 25,833,392 -0.47(-2.99%)
Nov 25, 2015 15.81 15.72 15.72 15.72 38,410,356 -0.76(-4.64%)
Nov 24, 2015 16.20 16.52 16.15 16.49 22,656,898 +0.25(+1.53%)
Nov 23, 2015 16.40 16.51 16.17 16.24 25,411,948 -0.41(-2.47%)
Nov 20, 2015 16.60 16.87 16.58 16.65 27,154,436 +0.23(+1.39%)
Nov 19, 2015 16.15 16.42 16.09 16.42 24,867,578 +0.34(+2.13%)
Nov 18, 2015 15.81 16.11 15.70 16.08 27,217,802 +0.47(+3.04%)
Nov 17, 2015 15.71 15.82 15.54 15.60 21,990,330 -0.05(-0.33%)
Nov 16, 2015 15.26 15.66 15.21 15.66 20,761,140 +0.48(+3.14%)
Nov 13, 2015 15.49 15.56 15.17 15.18 40,496,004 -0.30(-1.94%)
Nov 12, 2015 15.43 15.78 15.39 15.48 23,967,798 -0.39(-2.43%)
Nov 11, 2015 15.92 15.94 15.52 15.86 27,579,900 +0.33(+2.10%)
Nov 10, 2015 15.21 15.72 15.03 15.54 35,573,408 +0.27(+1.80%)
Nov 09, 2015 15.47 15.60 15.21 15.26 27,443,274 -0.48(-3.07%)
Nov 06, 2015 15.60 15.85 15.22 15.75 40,098,428 -0.24(-1.47%)
Nov 05, 2015 15.78 16.05 15.71 15.98 23,353,352 +0.22(+1.41%)
Nov 04, 2015 16.15 16.28 15.67 15.76 39,785,960 -0.42(-2.62%)
Nov 03, 2015 15.31 16.22 15.31 16.18 52,804,756 +0.87(+5.67%)
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.