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 (%)
Sep 30, 2016 22.58 22.65 22.31 22.45 30,134,128 +0.10(+0.45%)
Sep 29, 2016 22.96 23.06 22.22 22.35 31,503,760 -0.63(-2.75%)
Sep 28, 2016 22.60 23.05 22.35 22.98 27,453,322 +0.40(+1.77%)
Sep 27, 2016 22.34 22.58 22.02 22.58 21,153,078 +0.35(+1.56%)
Sep 26, 2016 22.36 22.46 22.18 22.24 17,603,072 -0.31(-1.36%)
Sep 23, 2016 22.76 22.91 22.46 22.54 21,792,456 -0.27(-1.20%)
Sep 22, 2016 23.01 23.25 22.66 22.82 28,213,458 +0.17(+0.73%)
Sep 21, 2016 22.33 22.73 22.01 22.65 31,767,286 +0.63(+2.84%)
Sep 20, 2016 22.15 22.20 21.99 22.02 15,617,199 +0.21(+0.95%)
Sep 19, 2016 22.03 22.23 21.71 21.82 21,338,264 +0.07(+0.34%)
Sep 16, 2016 21.61 21.84 21.40 21.74 29,913,762 -0.17(-0.76%)
Sep 15, 2016 21.49 21.99 21.22 21.91 33,056,814 +0.63(+2.97%)
Sep 14, 2016 21.26 21.61 21.18 21.28 34,490,044 -0.08(-0.37%)
Sep 13, 2016 21.96 22.11 21.18 21.36 50,113,368 -1.10(-4.89%)
Sep 12, 2016 21.84 22.54 21.73 22.46 42,243,772 +0.44(+1.99%)
Sep 09, 2016 22.71 22.72 22.00 22.02 59,455,296 -1.34(-5.75%)
Sep 08, 2016 23.44 23.57 23.11 23.36 36,696,404 +0.09(+0.40%)
Sep 07, 2016 23.27 23.35 23.00 23.27 31,628,358 -0.01(-0.06%)
Sep 06, 2016 22.80 23.35 22.74 23.28 28,802,908 +0.39(+1.69%)
Sep 02, 2016 22.67 22.89 22.89 22.89 31,545,514 +0.51(+2.29%)
Sep 01, 2016 22.14 22.48 22.04 22.38 24,148,026 +0.07(+0.33%)
Aug 31, 2016 22.66 22.68 21.97 22.31 38,342,952 -0.17(-0.77%)
Aug 30, 2016 22.40 22.56 22.24 22.48 21,339,488 -0.12(-0.53%)
Aug 29, 2016 21.96 22.63 21.92 22.60 27,214,644 +0.65(+2.97%)
Aug 26, 2016 22.41 22.86 21.73 21.95 47,031,668 -0.25(-1.11%)
Aug 25, 2016 22.38 22.40 22.15 22.20 32,635,946 -0.15(-0.66%)
Aug 24, 2016 22.09 22.50 22.02 22.34 32,915,150 +0.07(+0.33%)
Aug 23, 2016 22.63 22.75 22.26 22.27 23,842,672 -0.13(-0.56%)
Aug 22, 2016 22.80 22.80 22.36 22.40 24,666,728 -0.56(-2.44%)
Aug 19, 2016 22.70 22.98 22.53 22.95 19,791,572 +0.11(+0.50%)
Aug 18, 2016 23.03 23.12 22.65 22.84 19,749,862 -0.13(-0.58%)
Aug 17, 2016 22.74 23.05 22.44 22.97 45,974,684 -0.05(-0.20%)
Aug 16, 2016 23.15 23.24 22.93 23.02 23,813,352 -0.17(-0.72%)
Aug 15, 2016 23.06 23.33 23.06 23.19 19,974,192 +0.25(+1.10%)
Aug 12, 2016 23.00 23.33 22.82 22.93 29,635,730 -0.28(-1.20%)
Aug 11, 2016 22.78 23.25 22.73 23.21 26,747,902 +0.51(+2.23%)
Aug 10, 2016 23.07 23.13 22.55 22.71 26,980,504 -0.23(-0.99%)
Aug 09, 2016 22.84 23.12 22.82 22.93 19,978,708 +0.23(+1.03%)
Aug 08, 2016 22.61 22.91 22.60 22.70 34,307,556 -0.01(-0.06%)
Aug 05, 2016 22.72 22.80 22.34 22.72 40,931,568 +0.25(+1.10%)
Aug 04, 2016 22.10 22.67 22.04 22.47 36,695,468 +0.48(+2.18%)
Aug 03, 2016 21.33 22.00 21.14 21.99 33,303,614 +0.53(+2.48%)
Aug 02, 2016 21.91 21.96 21.26 21.46 30,083,248 -0.21(-0.95%)
Aug 01, 2016 22.02 22.02 21.64 21.66 19,190,560 -0.46(-2.08%)
Jul 29, 2016 21.74 22.17 21.67 22.12 31,758,154 +0.68(+3.17%)
Jul 28, 2016 21.54 21.59 21.31 21.44 19,925,456 -0.25(-1.14%)
Jul 27, 2016 21.76 21.84 21.50 21.69 20,742,402 +0.01(+0.06%)
Jul 26, 2016 21.60 21.84 21.58 21.68 16,047,437 +0.10(+0.46%)
Jul 25, 2016 21.76 21.79 21.38 21.58 21,042,220 -0.29(-1.34%)
Jul 22, 2016 21.63 21.95 21.49 21.87 17,992,198 +0.31(+1.42%)
Jul 21, 2016 21.70 21.84 21.40 21.56 26,788,458 -0.23(-1.07%)
Jul 20, 2016 21.72 21.96 21.55 21.80 26,471,054 +0.02(+0.09%)
Jul 19, 2016 21.55 21.78 21.41 21.78 25,569,328 +0.08(+0.37%)
Jul 18, 2016 21.27 21.74 21.21 21.70 24,213,230 +0.38(+1.78%)
Jul 15, 2016 21.23 21.39 21.08 21.32 19,501,318 +0.02(+0.09%)
Jul 14, 2016 21.40 21.55 21.21 21.30 37,992,752 +0.41(+1.98%)
Jul 13, 2016 20.63 20.89 20.38 20.88 23,688,470 +0.28(+1.36%)
Jul 12, 2016 20.85 20.99 20.61 20.61 34,034,648 +0.19(+0.91%)
Jul 11, 2016 20.37 20.51 20.33 20.42 24,659,344 +0.19(+0.95%)
Jul 08, 2016 20.05 20.29 19.32 20.23 31,191,776 +0.91(+4.68%)
Jul 07, 2016 19.59 19.78 19.30 19.32 30,822,140 -0.21(-1.09%)
Jul 06, 2016 19.43 19.56 19.07 19.53 35,508,080 -0.12(-0.61%)
Jul 05, 2016 19.86 19.98 19.53 19.65 28,933,092 -0.67(-3.28%)
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.