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 (%)
Apr 30, 2015 24.03 24.04 23.59 23.94 27,951,560 -0.13(-0.52%)
Apr 29, 2015 24.21 24.40 23.90 24.07 17,799,030 -0.29(-1.19%)
Apr 28, 2015 24.68 24.70 24.28 24.36 26,476,152 +0.02(+0.08%)
Apr 27, 2015 24.66 24.82 24.33 24.34 24,748,564 -0.24(-0.97%)
Apr 24, 2015 24.21 24.59 24.17 24.58 26,070,450 +0.60(+2.48%)
Apr 23, 2015 23.10 24.05 23.08 23.98 31,968,946 +0.59(+2.52%)
Apr 22, 2015 22.94 23.47 22.89 23.39 23,766,046 +0.59(+2.58%)
Apr 21, 2015 22.81 23.04 22.77 22.80 11,691,054 -0.01(-0.03%)
Apr 20, 2015 22.90 22.96 22.64 22.81 17,215,788 -0.02(-0.10%)
Apr 17, 2015 22.86 22.99 22.68 22.83 27,392,480 -0.49(-2.11%)
Apr 16, 2015 23.27 23.47 23.09 23.33 20,666,820 +0.03(+0.11%)
Apr 15, 2015 22.88 23.32 22.79 23.30 30,539,312 +0.57(+2.50%)
Apr 14, 2015 22.65 22.83 22.41 22.73 25,435,060 +0.39(+1.75%)
Apr 13, 2015 22.65 22.94 22.32 22.34 29,265,460 -0.44(-1.92%)
Apr 10, 2015 22.48 22.80 22.46 22.78 18,092,834 +0.17(+0.76%)
Apr 09, 2015 22.73 22.92 22.53 22.61 31,246,782 -0.05(-0.23%)
Apr 08, 2015 22.76 22.88 22.50 22.66 26,321,336 +0.51(+2.30%)
Apr 07, 2015 22.22 22.36 22.11 22.15 15,088,935 -0.11(-0.50%)
Apr 06, 2015 22.38 22.59 22.22 22.26 34,362,004 +0.28(+1.29%)
Apr 02, 2015 21.64 21.98 21.98 21.98 38,733,104 +0.65(+3.07%)
Apr 01, 2015 21.25 21.58 21.13 21.32 39,565,140 +0.58(+2.80%)
Mar 31, 2015 20.61 20.89 20.42 20.74 31,546,502 +0.19(+0.90%)
Mar 30, 2015 20.10 20.64 20.08 20.56 30,657,648 +0.53(+2.64%)
Mar 27, 2015 20.27 20.35 19.94 20.03 21,383,180 -0.44(-2.16%)
Mar 26, 2015 20.85 20.92 20.35 20.47 31,628,874 -0.45(-2.15%)
Mar 25, 2015 21.48 21.51 20.92 20.92 19,661,676 -0.34(-1.59%)
Mar 24, 2015 21.56 21.58 21.04 21.26 25,083,724 -0.01(-0.06%)
Mar 23, 2015 20.96 21.32 20.93 21.27 29,894,652 +0.42(+2.00%)
Mar 20, 2015 20.50 20.94 20.50 20.85 31,630,028 +0.87(+4.37%)
Mar 19, 2015 20.37 20.48 19.87 19.98 27,693,276 -0.74(-3.57%)
Mar 18, 2015 19.98 20.87 19.89 20.72 42,155,736 +0.58(+2.89%)
Mar 17, 2015 19.35 20.17 19.32 20.14 43,922,980 +0.62(+3.18%)
Mar 16, 2015 19.71 19.79 19.40 19.52 25,667,168 +0.14(+0.72%)
Mar 13, 2015 19.50 19.52 19.06 19.38 38,309,068 -0.69(-3.46%)
Mar 12, 2015 20.60 20.64 19.99 20.07 28,306,698 -0.17(-0.82%)
Mar 11, 2015 20.04 20.38 19.95 20.24 24,475,794 +0.10(+0.49%)
Mar 10, 2015 20.37 20.44 20.03 20.14 36,757,968 -0.20(-1.01%)
Mar 09, 2015 20.80 20.82 20.33 20.35 30,197,944 -0.77(-3.63%)
Mar 06, 2015 21.23 21.31 21.03 21.11 29,864,232 -0.58(-2.65%)
Mar 05, 2015 21.82 21.83 21.52 21.69 26,180,786 -0.30(-1.38%)
Mar 04, 2015 22.06 22.13 21.75 21.99 30,464,072 -0.64(-2.83%)
Mar 03, 2015 22.71 22.94 22.59 22.63 21,652,262 -0.18(-0.78%)
Mar 02, 2015 23.24 23.27 22.69 22.81 24,864,694 -0.58(-2.49%)
Feb 27, 2015 23.26 23.78 23.20 23.39 30,140,254 +0.30(+1.32%)
Feb 26, 2015 23.10 23.23 22.96 23.09 19,499,192 -0.15(-0.63%)
Feb 25, 2015 23.11 23.37 22.94 23.23 24,479,152 -0.42(-1.76%)
Feb 24, 2015 23.00 23.71 22.82 23.65 26,519,210 +0.67(+2.94%)
Feb 23, 2015 23.18 23.23 22.87 22.98 23,198,008 -0.07(-0.32%)
Feb 20, 2015 22.90 23.14 22.75 23.05 19,657,814 -0.08(-0.34%)
Feb 19, 2015 23.09 23.35 22.92 23.13 14,542,092 -0.27(-1.16%)
Feb 18, 2015 23.30 23.57 23.15 23.40 19,367,794 +0.01(+0.06%)
Feb 17, 2015 23.25 23.41 22.87 23.39 12,171,568 +0.21(+0.91%)
Feb 13, 2015 22.85 23.18 23.18 23.18 22,870,446 +0.38(+1.65%)
Feb 12, 2015 22.45 22.81 22.40 22.80 26,752,656 +0.86(+3.92%)
Feb 11, 2015 21.83 22.06 21.58 21.94 31,177,328 -0.44(-1.95%)
Feb 10, 2015 22.70 22.72 22.18 22.38 21,686,376 -0.67(-2.93%)
Feb 09, 2015 22.58 23.17 22.58 23.05 17,740,156 +0.29(+1.28%)
Feb 06, 2015 22.78 22.88 22.59 22.76 29,233,586 -0.71(-3.04%)
Feb 05, 2015 23.08 23.61 23.08 23.47 17,284,454 +0.19(+0.79%)
Feb 04, 2015 22.92 23.49 22.88 23.29 23,981,658 -0.31(-1.32%)
Feb 03, 2015 23.29 23.66 23.21 23.60 26,531,624 +0.65(+2.82%)
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.