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 29, 2016 20.32 20.45 19.93 20.14 32,238,028 +0.15(+0.75%)
Apr 28, 2016 19.92 20.32 19.88 19.99 21,127,636 +0.03(+0.17%)
Apr 27, 2016 19.69 19.99 19.52 19.95 28,088,002 +0.48(+2.49%)
Apr 26, 2016 19.09 19.48 18.96 19.47 22,324,654 +0.59(+3.15%)
Apr 25, 2016 19.26 19.26 18.81 18.88 20,217,562 -0.26(-1.36%)
Apr 22, 2016 18.99 19.31 18.96 19.13 28,968,566 -0.05(-0.25%)
Apr 21, 2016 19.52 19.61 19.09 19.18 26,979,452 -0.31(-1.58%)
Apr 20, 2016 19.45 19.68 19.30 19.49 22,896,104 -0.18(-0.94%)
Apr 19, 2016 19.27 19.67 19.22 19.67 34,438,080 +0.75(+3.97%)
Apr 18, 2016 18.96 19.36 18.84 18.92 36,978,456 -0.59(-3.01%)
Apr 15, 2016 19.39 19.54 19.26 19.51 39,610,652 +0.03(+0.14%)
Apr 14, 2016 19.62 19.64 19.22 19.48 37,957,880 -0.25(-1.28%)
Apr 13, 2016 19.50 19.80 19.45 19.74 44,990,532 +0.56(+2.92%)
Apr 12, 2016 18.68 19.30 18.54 19.18 45,399,104 +0.62(+3.35%)
Apr 11, 2016 18.58 18.79 18.47 18.55 39,791,384 +0.43(+2.37%)
Apr 08, 2016 17.76 18.13 17.72 18.12 39,422,368 +1.09(+6.41%)
Apr 07, 2016 17.10 17.22 16.89 17.03 25,641,302 -0.14(-0.83%)
Apr 06, 2016 17.11 17.31 16.93 17.18 27,433,954 -0.15(-0.87%)
Apr 05, 2016 17.26 17.59 17.06 17.33 27,710,038 -0.11(-0.63%)
Apr 04, 2016 17.95 18.10 17.42 17.44 36,965,184 -0.91(-4.98%)
Apr 01, 2016 17.72 18.41 17.62 18.35 29,183,068 +0.40(+2.24%)
Mar 31, 2016 18.35 18.47 17.82 17.95 42,681,192 -0.38(-2.09%)
Mar 30, 2016 18.50 18.78 18.17 18.33 38,640,764 +0.08(+0.45%)
Mar 29, 2016 17.97 18.46 17.76 18.25 39,525,852 +0.04(+0.23%)
Mar 28, 2016 18.07 18.28 17.84 18.21 24,995,258 +0.68(+3.89%)
Mar 24, 2016 17.27 17.52 17.52 17.52 23,838,428 +0.01(+0.04%)
Mar 23, 2016 17.95 17.96 17.46 17.52 31,651,062 -0.86(-4.68%)
Mar 22, 2016 18.22 18.55 18.18 18.38 31,463,856 +0.01(+0.07%)
Mar 21, 2016 18.17 18.45 18.13 18.36 31,897,208 +0.08(+0.41%)
Mar 18, 2016 18.19 18.31 17.91 18.29 44,395,492 +0.24(+1.32%)
Mar 17, 2016 17.83 18.25 17.41 18.05 82,878,704 +1.47(+8.85%)
Mar 16, 2016 15.91 16.64 15.68 16.58 46,485,112 +0.35(+2.19%)
Mar 15, 2016 16.62 16.93 16.14 16.23 65,997,548 -1.11(-6.38%)
Mar 14, 2016 17.69 17.91 17.32 17.33 46,619,916 -0.52(-2.91%)
Mar 11, 2016 17.70 17.96 17.66 17.85 37,024,084 +0.13(+0.73%)
Mar 10, 2016 17.14 17.93 16.94 17.72 48,546,036 +0.53(+3.06%)
Mar 09, 2016 17.41 17.43 17.02 17.20 39,594,204 +0.19(+1.12%)
Mar 08, 2016 17.04 17.20 16.76 17.01 40,381,952 +0.08(+0.44%)
Mar 07, 2016 16.88 17.15 16.75 16.93 32,578,864 -0.12(-0.72%)
Mar 04, 2016 17.13 17.26 16.78 17.05 84,954,888 +0.85(+5.27%)
Mar 03, 2016 15.39 16.23 15.34 16.20 63,513,572 +1.11(+7.37%)
Mar 02, 2016 14.62 15.16 14.60 15.09 41,038,584 +0.37(+2.50%)
Mar 01, 2016 14.15 14.74 14.09 14.72 42,590,232 +0.74(+5.27%)
Feb 29, 2016 14.06 14.22 13.89 13.98 28,972,858 +0.33(+2.40%)
Feb 26, 2016 14.06 14.07 13.57 13.66 17,604,896 -0.24(-1.72%)
Feb 25, 2016 14.02 14.07 13.76 13.89 15,508,060 -0.02(-0.15%)
Feb 24, 2016 13.62 13.97 13.49 13.91 24,533,718 -0.11(-0.78%)
Feb 23, 2016 14.24 14.27 13.98 14.02 18,565,368 -0.38(-2.61%)
Feb 22, 2016 14.11 14.43 14.08 14.40 32,721,554 +0.88(+6.51%)
Feb 19, 2016 13.35 13.66 13.27 13.52 40,377,884 +0.08(+0.61%)
Feb 18, 2016 13.68 13.70 13.40 13.44 26,798,844 -0.35(-2.57%)
Feb 17, 2016 13.53 13.98 13.46 13.79 31,702,852 +0.50(+3.75%)
Feb 16, 2016 13.29 13.36 13.15 13.29 16,924,248 +0.10(+0.72%)
Feb 12, 2016 13.12 13.20 13.20 13.20 16,876,242 +0.30(+2.33%)
Feb 11, 2016 13.08 13.17 12.80 12.90 24,180,232 -0.56(-4.18%)
Feb 10, 2016 13.40 13.59 13.27 13.46 30,255,738 +0.28(+2.10%)
Feb 09, 2016 13.19 13.35 12.98 13.18 18,250,664 -0.18(-1.38%)
Feb 08, 2016 13.44 13.58 13.19 13.37 17,208,636 -0.32(-2.34%)
Feb 05, 2016 13.87 13.94 13.59 13.69 25,122,702 -0.33(-2.38%)
Feb 04, 2016 13.78 14.17 13.73 14.02 48,917,248 +0.57(+4.21%)
Feb 03, 2016 13.19 13.46 12.85 13.46 38,158,648 +0.77(+6.08%)
Feb 02, 2016 13.12 13.15 12.67 12.69 37,086,920 -0.88(-6.49%)
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.