Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.06 +0.08 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.53 22.59 22.26 22.40 30,206,218 +0.10(+0.45%)
Sep 29, 2016 22.91 23.01 22.16 22.30 31,579,126 -0.63(-2.75%)
Sep 28, 2016 22.54 23.00 22.30 22.93 27,519,000 +0.40(+1.77%)
Sep 27, 2016 22.28 22.53 21.97 22.53 21,203,682 +0.35(+1.56%)
Sep 26, 2016 22.30 22.41 22.13 22.18 17,645,184 -0.31(-1.36%)
Sep 23, 2016 22.71 22.86 22.41 22.49 21,844,590 -0.27(-1.20%)
Sep 22, 2016 22.95 23.19 22.60 22.76 28,280,954 +0.17(+0.73%)
Sep 21, 2016 22.28 22.67 21.96 22.59 31,843,284 +0.62(+2.84%)
Sep 20, 2016 22.10 22.15 21.94 21.97 15,654,560 +0.21(+0.95%)
Sep 19, 2016 21.98 22.18 21.66 21.76 21,389,312 +0.07(+0.34%)
Sep 16, 2016 21.56 21.79 21.35 21.69 29,985,326 -0.17(-0.76%)
Sep 15, 2016 21.44 21.94 21.17 21.86 33,135,896 +0.63(+2.97%)
Sep 14, 2016 21.21 21.56 21.13 21.23 34,572,556 -0.08(-0.37%)
Sep 13, 2016 21.91 22.06 21.13 21.31 50,233,252 -1.10(-4.89%)
Sep 12, 2016 21.78 22.49 21.68 22.40 42,344,832 +0.44(+2.00%)
Sep 09, 2016 22.65 22.67 21.94 21.96 59,597,532 -1.34(-5.75%)
Sep 08, 2016 23.38 23.51 23.06 23.30 36,784,192 +0.09(+0.40%)
Sep 07, 2016 23.22 23.29 22.94 23.21 31,704,022 -0.01(-0.06%)
Sep 06, 2016 22.75 23.29 22.69 23.23 28,871,814 +0.39(+1.69%)
Sep 02, 2016 22.61 22.84 22.84 22.84 31,620,982 +0.51(+2.29%)
Sep 01, 2016 22.08 22.42 21.98 22.33 24,205,794 +0.07(+0.33%)
Aug 31, 2016 22.60 22.62 21.92 22.26 38,434,684 -0.17(-0.77%)
Aug 30, 2016 22.34 22.50 22.18 22.43 21,390,540 -0.12(-0.53%)
Aug 29, 2016 21.91 22.58 21.86 22.55 27,279,750 +0.65(+2.97%)
Aug 26, 2016 22.36 22.81 21.68 21.90 47,144,180 -0.25(-1.11%)
Aug 25, 2016 22.32 22.35 22.10 22.14 32,714,022 -0.15(-0.66%)
Aug 24, 2016 22.04 22.45 21.97 22.29 32,993,894 +0.07(+0.33%)
Aug 23, 2016 22.57 22.69 22.20 22.22 23,899,710 -0.13(-0.56%)
Aug 22, 2016 22.74 22.75 22.30 22.34 24,725,740 -0.56(-2.44%)
Aug 19, 2016 22.64 22.93 22.48 22.90 19,838,920 +0.11(+0.50%)
Aug 18, 2016 22.98 23.07 22.59 22.79 19,797,110 -0.13(-0.58%)
Aug 17, 2016 22.69 22.99 22.38 22.92 46,084,668 -0.05(-0.20%)
Aug 16, 2016 23.10 23.18 22.88 22.97 23,870,322 -0.17(-0.72%)
Aug 15, 2016 23.01 23.28 23.01 23.13 20,021,976 +0.25(+1.10%)
Aug 12, 2016 22.95 23.28 22.76 22.88 29,706,628 -0.28(-1.20%)
Aug 11, 2016 22.72 23.19 22.67 23.16 26,811,892 +0.50(+2.23%)
Aug 10, 2016 23.01 23.07 22.50 22.65 27,045,050 -0.23(-0.99%)
Aug 09, 2016 22.78 23.06 22.77 22.88 20,026,502 +0.23(+1.03%)
Aug 08, 2016 22.55 22.85 22.55 22.65 34,389,628 -0.01(-0.06%)
Aug 05, 2016 22.67 22.74 22.29 22.66 41,029,488 +0.25(+1.10%)
Aug 04, 2016 22.04 22.61 21.99 22.42 36,783,252 +0.48(+2.18%)
Aug 03, 2016 21.28 21.95 21.09 21.94 33,383,286 +0.53(+2.48%)
Aug 02, 2016 21.86 21.90 21.21 21.41 30,155,218 -0.21(-0.95%)
Aug 01, 2016 21.96 21.96 21.59 21.61 19,236,470 -0.46(-2.08%)
Jul 29, 2016 21.69 22.12 21.62 22.07 31,834,130 +0.68(+3.17%)
Jul 28, 2016 21.49 21.54 21.26 21.39 19,973,124 -0.25(-1.14%)
Jul 27, 2016 21.71 21.79 21.45 21.64 20,792,024 +0.01(+0.06%)
Jul 26, 2016 21.55 21.78 21.53 21.63 16,085,828 +0.10(+0.46%)
Jul 25, 2016 21.70 21.74 21.33 21.53 21,092,560 -0.29(-1.34%)
Jul 22, 2016 21.58 21.90 21.44 21.82 18,035,242 +0.31(+1.42%)
Jul 21, 2016 21.65 21.79 21.35 21.51 26,852,544 -0.23(-1.07%)
Jul 20, 2016 21.67 21.91 21.50 21.74 26,534,382 +0.02(+0.09%)
Jul 19, 2016 21.50 21.72 21.36 21.72 25,630,498 +0.08(+0.37%)
Jul 18, 2016 21.22 21.69 21.16 21.65 24,271,156 +0.38(+1.78%)
Jul 15, 2016 21.18 21.34 21.03 21.27 19,547,972 +0.02(+0.09%)
Jul 14, 2016 21.35 21.50 21.16 21.25 38,083,644 +0.41(+1.98%)
Jul 13, 2016 20.58 20.85 20.33 20.84 23,745,140 +0.28(+1.36%)
Jul 12, 2016 20.80 20.94 20.56 20.56 34,116,072 +0.19(+0.91%)
Jul 11, 2016 20.32 20.46 20.28 20.37 24,718,336 +0.19(+0.95%)
Jul 08, 2016 20.00 20.24 19.27 20.18 31,266,398 +0.90(+4.68%)
Jul 07, 2016 19.55 19.73 19.25 19.27 30,895,876 -0.21(-1.09%)
Jul 06, 2016 19.39 19.51 19.02 19.49 35,593,028 -0.12(-0.61%)
Jul 05, 2016 19.81 19.93 19.49 19.61 29,002,310 -0.66(-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.