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 (%)
May 31, 2019 30.21 30.84 30.16 30.43 53,380,752 +0.21(+0.70%)
May 30, 2019 30.03 30.49 30.02 30.21 47,874,468 +0.32(+1.08%)
May 29, 2019 29.62 30.02 29.47 29.89 42,661,604 +0.47(+1.59%)
May 28, 2019 29.11 29.63 28.89 29.43 51,654,116 +0.77(+2.70%)
May 24, 2019 28.86 28.86 28.54 28.65 28,715,284 +0.09(+0.31%)
May 23, 2019 28.45 28.91 28.28 28.56 29,159,316 -0.19(-0.66%)
May 22, 2019 29.00 29.13 28.67 28.75 28,794,618 +0.07(+0.25%)
May 21, 2019 27.71 28.78 27.57 28.68 49,074,252 +1.12(+4.08%)
May 20, 2019 27.12 27.71 26.96 27.56 43,117,340 +0.53(+1.97%)
May 17, 2019 27.22 27.59 26.81 27.02 44,787,372 -0.48(-1.75%)
May 16, 2019 27.81 28.02 27.37 27.50 45,387,356 -0.58(-2.06%)
May 15, 2019 27.72 28.41 27.67 28.08 28,858,430 -0.39(-1.36%)
May 14, 2019 28.49 28.70 28.31 28.47 34,729,312 +0.09(+0.33%)
May 13, 2019 28.56 28.72 28.29 28.37 50,864,872 -1.03(-3.50%)
May 10, 2019 29.47 29.59 28.82 29.40 35,390,460 -0.03(-0.10%)
May 09, 2019 29.35 29.67 29.03 29.43 33,712,484 -0.45(-1.52%)
May 08, 2019 29.94 30.19 29.87 29.89 36,013,920 +0.58(+1.97%)
May 07, 2019 29.06 29.31 28.56 29.31 43,052,140 -0.25(-0.84%)
May 06, 2019 29.39 29.65 29.37 29.56 27,307,676 -0.53(-1.77%)
May 03, 2019 30.00 30.16 29.90 30.09 26,042,284 +0.39(+1.33%)
May 02, 2019 29.70 29.86 29.59 29.70 31,311,298 -0.04(-0.12%)
May 01, 2019 30.29 30.47 29.69 29.73 36,494,412 -0.50(-1.67%)
Apr 30, 2019 30.19 30.32 29.81 30.24 37,071,708 +0.12(+0.39%)
Apr 29, 2019 30.37 30.46 30.02 30.12 22,858,524 -0.01(-0.05%)
Apr 26, 2019 30.02 30.28 29.87 30.13 67,228,832 +0.12(+0.41%)
Apr 25, 2019 29.35 30.05 29.15 30.01 40,816,784 +0.72(+2.47%)
Apr 24, 2019 29.83 29.83 29.05 29.29 46,101,896 -0.77(-2.55%)
Apr 23, 2019 29.78 30.25 29.64 30.05 40,069,304 +0.47(+1.61%)
Apr 22, 2019 29.56 29.81 29.35 29.58 27,590,786 +0.02(+0.07%)
Apr 18, 2019 29.36 30.01 29.14 29.56 51,085,016 +0.30(+1.02%)
Apr 17, 2019 29.99 30.01 28.86 29.26 56,788,452 -0.54(-1.81%)
Apr 16, 2019 29.54 30.16 29.51 29.80 36,203,268 +0.12(+0.42%)
Apr 15, 2019 29.86 29.91 29.51 29.67 31,354,230 +0.22(+0.74%)
Apr 12, 2019 29.93 30.28 29.25 29.45 74,754,632 -0.84(-2.77%)
Apr 11, 2019 30.65 30.73 30.05 30.30 37,239,232 -0.57(-1.85%)
Apr 10, 2019 30.90 31.10 30.68 30.86 25,372,466 +0.12(+0.40%)
Apr 09, 2019 30.88 30.92 30.44 30.74 34,458,364 -0.42(-1.34%)
Apr 08, 2019 30.97 31.24 30.79 31.16 34,445,836 +0.26(+0.85%)
Apr 05, 2019 30.67 31.12 30.59 30.89 34,223,084 +0.14(+0.45%)
Apr 04, 2019 30.00 30.84 29.94 30.76 44,325,316 +0.67(+2.23%)
Apr 03, 2019 30.84 30.97 29.96 30.08 42,853,228 -0.43(-1.41%)
Apr 02, 2019 30.73 30.76 30.17 30.51 39,438,232 -0.02(-0.07%)
Apr 01, 2019 30.57 30.83 30.41 30.54 44,616,612 +0.59(+1.98%)
Mar 29, 2019 30.02 30.43 29.83 29.94 51,991,072 +0.23(+0.76%)
Mar 28, 2019 28.67 29.92 28.64 29.72 86,629,816 +1.02(+3.56%)
Mar 27, 2019 29.48 29.62 28.66 28.70 105,549,624 -1.71(-5.62%)
Mar 26, 2019 30.26 30.50 29.86 30.40 49,344,088 +0.50(+1.66%)
Mar 25, 2019 29.64 30.16 29.59 29.91 53,344,816 +0.37(+1.26%)
Mar 22, 2019 30.23 30.48 29.48 29.54 106,727,288 -1.88(-5.98%)
Mar 21, 2019 31.96 32.02 30.74 31.41 90,083,152 -0.74(-2.29%)
Mar 20, 2019 32.25 32.75 31.95 32.15 44,827,744 -0.25(-0.77%)
Mar 19, 2019 32.53 32.87 32.32 32.40 33,369,322 -0.04(-0.11%)
Mar 18, 2019 31.96 32.53 31.92 32.44 33,116,056 +0.52(+1.63%)
Mar 15, 2019 31.75 32.10 31.72 31.92 36,420,264 +0.35(+1.11%)
Mar 14, 2019 31.81 31.85 31.26 31.57 34,208,484 -0.39(-1.23%)
Mar 13, 2019 31.50 32.18 31.38 31.96 39,220,236 +0.34(+1.09%)
Mar 12, 2019 31.54 31.80 31.46 31.62 27,875,940 +0.15(+0.49%)
Mar 11, 2019 30.88 31.51 30.88 31.46 44,585,016 +1.02(+3.36%)
Mar 08, 2019 30.07 30.48 29.97 30.44 48,409,960 +0.36(+1.19%)
Mar 07, 2019 30.43 30.46 29.76 30.08 47,853,824 -0.23(-0.77%)
Mar 06, 2019 31.19 31.27 30.20 30.32 47,161,472 -0.87(-2.79%)
Mar 05, 2019 30.94 31.37 30.79 31.19 20,762,446 +0.23(+0.76%)
Mar 04, 2019 30.95 31.00 30.57 30.95 25,690,178 +0.01(+0.05%)
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.