Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.08 30.14 29.71 29.77 30,770,974 -0.65(-2.13%)
May 29, 2014 30.64 30.75 30.34 30.41 15,215,796 -0.10(-0.31%)
May 28, 2014 30.23 30.62 30.06 30.51 23,894,548 +0.37(+1.21%)
May 27, 2014 30.84 30.94 30.05 30.14 22,917,794 -0.48(-1.57%)
May 23, 2014 30.80 30.62 30.62 30.62 15,646,221 -0.13(-0.44%)
May 22, 2014 30.96 31.02 30.58 30.76 16,046,188 +0.01(+0.02%)
May 21, 2014 30.69 30.96 30.67 30.75 26,024,780 +0.14(+0.46%)
May 20, 2014 31.22 31.48 30.53 30.61 27,602,328 -0.67(-2.15%)
May 19, 2014 31.31 31.41 31.17 31.28 18,717,512 -0.27(-0.85%)
May 16, 2014 31.69 31.73 31.39 31.55 14,477,782 +0.18(+0.57%)
May 15, 2014 31.65 31.69 31.13 31.37 19,593,078 -0.44(-1.37%)
May 14, 2014 31.53 31.89 31.45 31.81 20,172,320 +0.37(+1.18%)
May 13, 2014 31.46 31.78 31.39 31.44 20,249,308 -0.10(-0.32%)
May 12, 2014 31.21 31.56 31.21 31.54 22,850,198 +0.46(+1.48%)
May 09, 2014 31.07 31.26 30.93 31.08 19,325,498 -0.13(-0.43%)
May 08, 2014 31.62 31.72 31.17 31.21 21,502,232 -0.28(-0.89%)
May 07, 2014 31.14 31.54 30.98 31.49 28,593,116 +0.32(+1.03%)
May 06, 2014 30.78 31.35 30.73 31.17 25,531,642 +0.36(+1.18%)
May 05, 2014 30.85 31.05 30.53 30.81 18,898,798 -0.23(-0.74%)
May 02, 2014 30.19 31.04 30.09 31.04 44,953,760 +1.04(+3.46%)
May 01, 2014 29.96 30.12 29.71 30.00 13,215,588 -0.12(-0.38%)
Apr 30, 2014 30.05 30.21 29.84 30.12 17,304,668 -0.13(-0.44%)
Apr 29, 2014 30.46 30.87 30.18 30.25 29,244,426 +0.17(+0.57%)
Apr 28, 2014 29.71 30.18 29.54 30.08 24,540,988 +0.17(+0.58%)
Apr 25, 2014 30.05 30.08 29.64 29.91 24,570,034 -0.49(-1.60%)
Apr 24, 2014 30.35 30.48 29.89 30.39 20,185,590 +0.25(+0.83%)
Apr 23, 2014 30.12 30.20 29.85 30.14 20,493,408 -0.04(-0.15%)
Apr 22, 2014 30.14 30.46 29.99 30.19 22,768,060 -0.09(-0.30%)
Apr 21, 2014 30.48 30.60 30.04 30.28 13,602,377 -0.13(-0.44%)
Apr 17, 2014 29.70 30.41 30.41 30.41 31,571,854 +0.57(+1.91%)
Apr 16, 2014 29.72 29.89 29.45 29.84 29,079,530 +0.43(+1.46%)
Apr 15, 2014 30.09 30.11 29.01 29.41 58,123,812 -0.84(-2.77%)
Apr 14, 2014 30.47 30.54 30.12 30.25 26,710,778 -0.09(-0.30%)
Apr 11, 2014 29.80 30.45 29.75 30.34 28,428,698 +0.30(+1.00%)
Apr 10, 2014 30.23 30.38 30.00 30.04 31,264,510 -0.15(-0.49%)
Apr 09, 2014 29.92 30.51 29.64 30.19 37,859,384 -0.09(-0.30%)
Apr 08, 2014 31.05 31.23 30.09 30.28 55,476,888 -0.06(-0.21%)
Apr 07, 2014 29.77 30.47 29.73 30.34 46,461,136 +0.79(+2.69%)
Apr 04, 2014 30.06 30.30 29.48 29.55 55,484,888 +0.30(+1.03%)
Apr 03, 2014 29.52 29.52 29.01 29.25 29,224,738 -0.36(-1.21%)
Apr 02, 2014 28.84 29.61 28.82 29.61 28,990,208 +0.70(+2.41%)
Apr 01, 2014 28.98 29.13 28.66 28.91 21,300,220 +0.07(+0.26%)
Mar 31, 2014 28.78 29.04 28.77 28.83 26,628,700 +0.11(+0.37%)
Mar 28, 2014 28.62 29.07 28.57 28.73 31,821,306 +0.24(+0.85%)
Mar 27, 2014 27.75 28.62 27.70 28.49 61,655,412 +1.26(+4.63%)
Mar 26, 2014 27.40 27.61 27.20 27.22 20,719,436 -0.10(-0.37%)
Mar 25, 2014 27.13 27.46 27.11 27.33 29,731,580 +0.33(+1.23%)
Mar 24, 2014 26.83 27.13 26.65 26.99 26,744,994 +0.31(+1.18%)
Mar 21, 2014 26.36 27.00 26.33 26.68 41,814,276 +0.12(+0.46%)
Mar 20, 2014 25.89 26.69 25.68 26.56 43,388,176 +0.61(+2.34%)
Mar 19, 2014 25.82 26.35 25.72 25.95 44,248,632 +0.10(+0.40%)
Mar 18, 2014 25.19 25.92 25.16 25.85 36,803,092 +0.61(+2.44%)
Mar 17, 2014 25.13 25.38 25.12 25.23 20,180,678 +0.19(+0.77%)
Mar 14, 2014 24.98 25.32 24.89 25.04 27,347,846 -0.07(-0.28%)
Mar 13, 2014 25.71 25.75 25.03 25.11 33,721,232 -0.29(-1.16%)
Mar 12, 2014 25.25 25.46 25.11 25.41 24,241,166 +0.19(+0.76%)
Mar 11, 2014 25.59 25.74 25.15 25.21 25,800,532 -0.16(-0.63%)
Mar 10, 2014 25.75 25.77 25.17 25.37 33,094,350 -0.44(-1.71%)
Mar 07, 2014 26.20 26.23 25.65 25.82 34,274,352 -0.61(-2.33%)
Mar 06, 2014 26.44 26.72 26.36 26.43 27,100,570 +0.29(+1.10%)
Mar 05, 2014 25.93 26.23 25.85 26.14 28,996,008 +0.17(+0.64%)
Mar 04, 2014 26.09 26.25 25.74 25.98 27,577,874 +0.40(+1.55%)
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.