Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.30 25.42 25.09 25.20 30,510,050 -0.46(-1.80%)
Jul 30, 2018 25.84 25.84 25.49 25.66 21,966,284 +0.02(+0.08%)
Jul 27, 2018 25.61 25.77 25.43 25.64 27,871,488 +0.43(+1.72%)
Jul 26, 2018 25.79 25.85 25.18 25.21 31,670,088 -0.73(-2.80%)
Jul 25, 2018 25.61 25.98 25.56 25.93 35,127,440 +0.64(+2.51%)
Jul 24, 2018 25.43 25.07 25.30 29,186,688 +0.64(+2.58%)
Jul 23, 2018 24.73 24.75 24.52 24.66 21,723,468 -0.22(-0.90%)
Jul 20, 2018 25.10 24.73 24.89 62,883,196 +0.80(+3.33%)
Jul 19, 2018 23.50 24.09 23.30 24.08 41,434,012 +0.08(+0.32%)
Jul 18, 2018 24.29 24.35 23.99 24.01 25,343,418 -0.30(-1.24%)
Jul 17, 2018 23.71 24.35 23.62 24.31 33,039,130 +0.65(+2.74%)
Jul 16, 2018 23.76 23.82 23.50 23.66 17,571,776 -0.11(-0.47%)
Jul 13, 2018 23.37 23.80 23.20 23.77 32,554,602 +0.45(+1.95%)
Jul 12, 2018 23.21 23.46 23.09 23.32 37,197,824 +0.46(+2.02%)
Jul 11, 2018 23.27 23.39 22.82 22.85 32,337,422 -0.66(-2.82%)
Jul 10, 2018 23.45 23.54 23.25 23.52 22,993,804 +0.10(+0.45%)
Jul 09, 2018 23.32 23.47 22.99 23.41 24,061,760 +0.25(+1.08%)
Jul 06, 2018 22.46 23.18 22.37 23.16 36,124,544 +0.62(+2.76%)
Jul 05, 2018 22.80 22.82 22.39 22.54 28,124,656 -0.18(-0.80%)
Jul 03, 2018 22.72 22.72 22.72 0 +0.47(+2.13%)
Jul 02, 2018 22.09 22.27 22.00 22.25 16,456,882 -0.13(-0.56%)
Jun 29, 2018 22.44 22.63 22.25 22.37 25,558,136 +0.11(+0.50%)
Jun 28, 2018 22.05 22.35 21.86 22.26 46,972,592 +0.62(+2.87%)
Jun 27, 2018 22.34 22.51 21.63 21.64 47,987,940 -0.80(-3.58%)
Jun 26, 2018 22.64 22.67 22.21 22.44 27,723,688 -0.12(-0.53%)
Jun 25, 2018 22.58 22.67 22.07 22.56 48,062,540 +0.20(+0.87%)
Jun 22, 2018 22.53 22.58 22.16 22.37 41,791,484 +0.11(+0.50%)
Jun 21, 2018 22.73 22.81 22.23 22.25 38,253,568 -0.46(-2.03%)
Jun 20, 2018 23.29 23.30 22.67 22.71 31,980,114 -0.13(-0.55%)
Jun 19, 2018 22.10 23.13 22.04 22.84 51,588,572 +0.48(+2.13%)
Jun 18, 2018 22.27 22.57 22.10 22.37 32,175,906 -0.32(-1.42%)
Jun 15, 2018 22.76 22.21 22.69 77,731,296 +0.25(+1.10%)
Jun 14, 2018 23.36 23.39 22.42 22.44 56,297,924 -0.77(-3.31%)
Jun 13, 2018 23.51 23.53 22.77 23.21 61,385,612 -0.25(-1.05%)
Jun 12, 2018 23.31 23.74 23.23 23.46 42,823,424 +0.25(+1.07%)
Jun 11, 2018 23.59 23.80 23.10 23.21 46,396,816 -0.23(-1.00%)
Jun 08, 2018 23.28 23.78 22.41 23.44 140,128,880 +0.98(+4.37%)
Jun 07, 2018 23.16 23.19 21.48 22.46 172,632,128 -1.22(-5.13%)
Jun 06, 2018 23.54 23.68 61,408,912 -0.34(-1.40%)
Jun 05, 2018 24.80 24.95 23.94 24.01 74,717,640 -1.00(-3.98%)
Jun 04, 2018 24.97 25.12 24.75 25.01 50,101,332 +0.42(+1.70%)
Jun 01, 2018 24.80 25.02 23.94 24.59 73,226,000 +0.13(+0.53%)
May 31, 2018 24.58 24.72 24.39 24.46 31,300,416 -0.04(-0.17%)
May 30, 2018 24.35 24.65 23.92 24.50 55,398,532 +0.24(+0.99%)
May 29, 2018 24.47 24.79 24.07 24.26 81,510,816 -1.32(-5.15%)
May 25, 2018 25.58 25.58 25.58 0 -0.61(-2.33%)
May 24, 2018 26.05 26.22 25.77 26.19 45,410,004 -0.34(-1.29%)
May 23, 2018 26.73 26.84 26.39 26.53 40,344,156 -0.50(-1.85%)
May 22, 2018 26.61 27.26 26.47 27.03 38,856,668 +0.67(+2.55%)
May 21, 2018 26.81 26.86 26.15 26.36 30,563,774 +0.06(+0.23%)
May 18, 2018 26.13 26.39 25.83 26.30 54,376,688 -0.54(-2.00%)
May 17, 2018 27.52 27.55 26.68 26.84 48,453,848 -1.03(-3.70%)
May 16, 2018 27.80 27.99 27.69 27.87 28,324,374 +0.30(+1.10%)
May 15, 2018 27.18 27.69 26.95 27.56 37,336,140 -0.35(-1.25%)
May 14, 2018 28.28 28.41 27.69 27.91 26,780,626 -0.20(-0.71%)
May 11, 2018 28.63 28.80 28.04 28.11 34,472,144 -0.63(-2.20%)
May 10, 2018 28.26 28.83 28.21 28.74 38,082,228 +0.95(+3.41%)
May 09, 2018 27.36 27.82 27.24 27.80 30,628,778 +0.25(+0.92%)
May 08, 2018 27.59 27.71 27.14 27.54 27,685,758 +0.01(+0.02%)
May 07, 2018 27.75 27.94 27.47 27.54 20,309,646 -0.45(-1.59%)
May 04, 2018 27.71 28.18 27.69 27.98 21,097,702 +0.01(+0.05%)
May 03, 2018 28.17 28.29 27.65 27.97 31,242,082 -0.24(-0.85%)
May 02, 2018 28.58 28.65 28.14 28.21 26,389,344 -0.47(-1.65%)
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.