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 31, 2016 17.59 17.76 17.22 17.32 28,783,342 -0.25(-1.40%)
May 27, 2016 17.72 17.57 17.57 17.57 23,305,612 -0.37(-2.05%)
May 26, 2016 18.02 18.18 17.86 17.93 13,197,603 +0.16(+0.92%)
May 25, 2016 18.05 18.24 17.69 17.77 21,769,868 -0.10(-0.53%)
May 24, 2016 18.12 18.20 17.69 17.86 31,761,628 +0.13(+0.73%)
May 23, 2016 17.71 17.97 17.65 17.74 34,382,464 -0.55(-3.02%)
May 20, 2016 18.31 18.49 18.18 18.29 23,350,982 +0.26(+1.43%)
May 19, 2016 17.91 18.10 17.73 18.03 28,971,046 -0.19(-1.05%)
May 18, 2016 18.33 18.76 18.20 18.22 36,808,380 -0.52(-2.80%)
May 17, 2016 18.92 19.00 18.58 18.74 22,231,426 -0.31(-1.64%)
May 16, 2016 19.02 19.26 19.00 19.06 18,820,540 +0.13(+0.68%)
May 13, 2016 19.49 19.61 18.82 18.93 31,591,882 -0.84(-4.27%)
May 12, 2016 19.72 19.99 19.29 19.77 34,514,788 +0.01(+0.03%)
May 11, 2016 20.11 20.13 19.64 19.76 31,650,786 +0.03(+0.17%)
May 10, 2016 19.17 19.76 19.10 19.73 36,667,408 +1.02(+5.46%)
May 09, 2016 18.77 18.80 17.63 18.71 58,700,776 -0.33(-1.72%)
May 06, 2016 18.70 19.08 18.63 19.04 19,440,064 +0.22(+1.16%)
May 05, 2016 19.42 19.46 18.66 18.82 23,353,672 -0.33(-1.74%)
May 04, 2016 18.93 19.27 18.82 19.15 31,288,764 +0.29(+1.55%)
May 03, 2016 19.22 19.24 18.84 18.86 37,145,136 -0.85(-4.33%)
May 02, 2016 19.78 19.84 19.57 19.71 22,859,442 -0.38(-1.88%)
Apr 29, 2016 20.28 20.40 19.88 20.09 32,312,994 +0.15(+0.75%)
Apr 28, 2016 19.87 20.28 19.83 19.94 21,176,766 +0.03(+0.17%)
Apr 27, 2016 19.65 19.95 19.48 19.91 28,153,318 +0.48(+2.49%)
Apr 26, 2016 19.04 19.43 18.92 19.42 22,376,568 +0.59(+3.15%)
Apr 25, 2016 19.22 19.22 18.77 18.83 20,264,576 -0.26(-1.36%)
Apr 22, 2016 18.95 19.26 18.91 19.09 29,035,930 -0.05(-0.25%)
Apr 21, 2016 19.47 19.56 19.05 19.14 27,042,192 -0.31(-1.58%)
Apr 20, 2016 19.40 19.64 19.25 19.44 22,949,348 -0.18(-0.94%)
Apr 19, 2016 19.23 19.63 19.17 19.63 34,518,164 +0.75(+3.97%)
Apr 18, 2016 18.91 19.31 18.80 18.88 37,064,448 -0.59(-3.01%)
Apr 15, 2016 19.34 19.50 19.21 19.46 39,702,760 +0.03(+0.14%)
Apr 14, 2016 19.57 19.59 19.18 19.44 38,046,148 -0.25(-1.28%)
Apr 13, 2016 19.45 19.75 19.40 19.69 45,095,156 +0.56(+2.92%)
Apr 12, 2016 18.64 19.25 18.50 19.13 45,504,676 +0.62(+3.35%)
Apr 11, 2016 18.53 18.74 18.42 18.51 39,883,916 +0.43(+2.37%)
Apr 08, 2016 17.72 18.09 17.67 18.08 39,514,040 +1.09(+6.41%)
Apr 07, 2016 17.06 17.18 16.85 16.99 25,700,930 -0.14(-0.83%)
Apr 06, 2016 17.08 17.27 16.89 17.14 27,497,748 -0.15(-0.87%)
Apr 05, 2016 17.22 17.55 17.02 17.29 27,774,476 -0.11(-0.63%)
Apr 04, 2016 17.91 18.06 17.37 17.40 37,051,144 -0.91(-4.98%)
Apr 01, 2016 17.68 18.37 17.58 18.31 29,250,932 +0.40(+2.24%)
Mar 31, 2016 18.31 18.43 17.78 17.91 42,780,444 -0.38(-2.08%)
Mar 30, 2016 18.46 18.74 18.12 18.29 38,730,620 +0.08(+0.45%)
Mar 29, 2016 17.93 18.42 17.72 18.21 39,617,764 +0.04(+0.22%)
Mar 28, 2016 18.03 18.24 17.80 18.16 25,053,382 +0.68(+3.89%)
Mar 24, 2016 17.23 17.48 17.48 17.48 23,893,862 +0.01(+0.04%)
Mar 23, 2016 17.91 17.92 17.42 17.48 31,724,664 -0.86(-4.68%)
Mar 22, 2016 18.18 18.50 18.13 18.33 31,537,024 +0.01(+0.07%)
Mar 21, 2016 18.13 18.40 18.09 18.32 31,971,382 +0.07(+0.41%)
Mar 18, 2016 18.15 18.27 17.87 18.25 44,498,732 +0.24(+1.32%)
Mar 17, 2016 17.79 18.21 17.37 18.01 83,071,424 +1.46(+8.85%)
Mar 16, 2016 15.88 16.60 15.64 16.54 46,593,212 +0.35(+2.19%)
Mar 15, 2016 16.58 16.89 16.10 16.19 66,151,016 -1.10(-6.38%)
Mar 14, 2016 17.65 17.86 17.28 17.29 46,728,328 -0.52(-2.91%)
Mar 11, 2016 17.66 17.92 17.62 17.81 37,110,180 +0.13(+0.73%)
Mar 10, 2016 17.10 17.89 16.91 17.68 48,658,928 +0.52(+3.06%)
Mar 09, 2016 17.37 17.39 16.98 17.16 39,686,280 +0.19(+1.12%)
Mar 08, 2016 17.00 17.16 16.72 16.97 40,475,856 +0.07(+0.44%)
Mar 07, 2016 16.84 17.11 16.71 16.89 32,654,624 -0.12(-0.72%)
Mar 04, 2016 17.09 17.22 16.74 17.01 85,152,440 +0.85(+5.27%)
Mar 03, 2016 15.35 16.20 15.31 16.16 63,661,268 +1.11(+7.37%)
Mar 02, 2016 14.59 15.12 14.56 15.05 41,134,016 +0.37(+2.50%)
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.