Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.75 24.00 23.73 23.91 16,073,050 +0.22(+0.95%)
Jun 29, 2017 23.78 23.84 23.43 23.68 17,227,410 -0.10(-0.41%)
Jun 28, 2017 23.61 23.81 23.32 23.78 19,194,034 +0.38(+1.62%)
Jun 27, 2017 23.54 23.75 23.28 23.40 23,182,458 -0.41(-1.71%)
Jun 26, 2017 23.46 23.82 23.45 23.81 20,301,904 +0.67(+2.91%)
Jun 23, 2017 23.19 23.28 23.04 23.14 16,740,579 -0.04(-0.18%)
Jun 22, 2017 23.08 23.29 22.94 23.18 25,827,964 +0.14(+0.61%)
Jun 21, 2017 23.14 23.31 22.90 23.04 20,281,916 +0.06(+0.24%)
Jun 20, 2017 23.63 23.65 22.98 22.98 42,017,152 -0.85(-3.57%)
Jun 19, 2017 23.58 23.93 23.58 23.83 31,630,602 +0.12(+0.50%)
Jun 16, 2017 23.66 23.76 23.53 23.71 21,051,338 +0.12(+0.53%)
Jun 15, 2017 23.53 23.65 23.34 23.59 18,009,014 -0.25(-1.05%)
Jun 14, 2017 23.93 24.12 23.62 23.84 26,072,566 +0.25(+1.06%)
Jun 13, 2017 23.50 23.61 23.31 23.59 23,136,142 +0.08(+0.33%)
Jun 12, 2017 23.69 23.80 23.26 23.51 31,209,598 -0.27(-1.14%)
Jun 09, 2017 24.24 24.32 23.76 23.78 19,241,278 -0.45(-1.86%)
Jun 08, 2017 24.07 24.31 23.96 24.23 22,831,480 -0.10(-0.43%)
Jun 07, 2017 24.43 24.55 24.16 24.34 19,668,690 +0.06(+0.23%)
Jun 06, 2017 24.13 24.39 23.98 24.28 25,125,122 +0.28(+1.19%)
Jun 05, 2017 24.03 24.28 23.87 24.00 28,686,880 -0.26(-1.09%)
Jun 02, 2017 24.48 24.52 24.11 24.26 23,199,656 +0.03(+0.11%)
Jun 01, 2017 24.64 24.71 24.12 24.23 23,295,186 -0.19(-0.80%)
May 31, 2017 24.76 24.82 24.39 24.43 20,989,794 -0.26(-1.04%)
May 30, 2017 24.64 24.76 24.57 24.69 16,299,212 +0.03(+0.11%)
May 26, 2017 24.55 24.86 24.47 24.66 33,318,924 +0.38(+1.57%)
May 25, 2017 24.53 24.64 24.03 24.28 28,332,540 -0.16(-0.65%)
May 24, 2017 24.44 24.88 24.28 24.44 41,787,348 +0.26(+1.09%)
May 23, 2017 23.91 24.31 23.91 24.17 43,775,860 +0.56(+2.38%)
May 22, 2017 23.73 23.89 23.16 23.61 55,379,704 -0.67(-2.77%)
May 19, 2017 24.06 24.44 23.85 24.28 78,326,032 +1.54(+6.75%)
May 18, 2017 22.36 24.03 22.07 22.75 239,851,856 -4.44(-16.33%)
May 17, 2017 27.74 27.84 27.12 27.19 28,981,116 -0.90(-3.21%)
May 16, 2017 28.04 28.10 27.78 28.09 26,105,208 +0.20(+0.72%)
May 15, 2017 27.78 27.96 27.72 27.89 23,583,330 +0.28(+1.03%)
May 12, 2017 27.42 27.68 27.38 27.60 33,077,448 +0.54(+2.00%)
May 11, 2017 26.98 27.14 26.79 27.06 17,552,846 +0.26(+0.98%)
May 10, 2017 26.72 26.92 26.71 26.80 22,691,246 +0.54(+2.06%)
May 09, 2017 25.93 26.35 25.93 26.26 20,359,374 +0.48(+1.86%)
May 08, 2017 25.93 26.12 25.70 25.78 16,029,323 -0.33(-1.28%)
May 05, 2017 25.82 26.13 25.71 26.11 16,617,888 +0.48(+1.87%)
May 04, 2017 26.02 26.03 25.54 25.63 22,298,930 -0.68(-2.59%)
May 03, 2017 26.47 26.61 26.22 26.31 13,942,454 -0.30(-1.12%)
May 02, 2017 26.10 26.66 26.10 26.61 27,598,526 +0.58(+2.24%)
May 01, 2017 25.87 26.25 25.76 26.03 12,035,321 +0.21(+0.81%)
Apr 28, 2017 25.33 25.86 25.30 25.82 25,597,680 +0.33(+1.28%)
Apr 27, 2017 25.82 25.82 25.32 25.49 16,595,285 -0.11(-0.43%)
Apr 26, 2017 25.48 25.78 25.35 25.60 18,867,586 -0.24(-0.94%)
Apr 25, 2017 25.44 25.89 25.36 25.85 22,521,980 -0.01(-0.03%)
Apr 24, 2017 25.85 25.98 25.74 25.85 17,217,288 +0.74(+2.93%)
Apr 21, 2017 25.32 25.42 25.07 25.12 19,811,646 -0.12(-0.47%)
Apr 20, 2017 25.60 25.64 25.10 25.23 20,402,494 -0.09(-0.36%)
Apr 19, 2017 25.96 26.00 25.30 25.32 16,010,051 -0.57(-2.20%)
Apr 18, 2017 25.94 26.30 25.78 25.89 15,920,892 -0.19(-0.72%)
Apr 17, 2017 25.53 26.10 25.47 26.08 27,042,990 +1.01(+4.05%)
Apr 13, 2017 25.63 25.73 25.05 25.07 19,989,926 -0.58(-2.25%)
Apr 12, 2017 25.67 25.69 25.42 25.64 18,180,096 -0.06(-0.22%)
Apr 11, 2017 25.83 25.93 25.18 25.70 24,225,590 -0.07(-0.27%)
Apr 10, 2017 25.85 25.92 25.54 25.77 21,163,284 +0.07(+0.27%)
Apr 07, 2017 25.78 26.18 25.57 25.70 20,767,136 +0.15(+0.60%)
Apr 06, 2017 25.87 26.17 25.44 25.55 23,029,620 -0.44(-1.68%)
Apr 05, 2017 26.68 26.83 25.97 25.98 27,308,318 -0.58(-2.17%)
Apr 04, 2017 26.17 26.58 26.05 26.56 15,866,617 +0.24(+0.90%)
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.