Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

31.74 +0.59 (+1.89%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.87 26.32 25.74 26.08 16,989,640 +0.03(+0.11%)
Mar 30, 2017 26.26 26.43 26.01 26.05 15,254,654 -0.38(-1.42%)
Mar 29, 2017 25.91 26.46 25.90 26.43 19,873,668 +0.56(+2.15%)
Mar 28, 2017 25.82 25.99 25.69 25.87 20,900,966 +0.10(+0.41%)
Mar 27, 2017 25.44 25.82 25.36 25.77 13,094,387 -0.08(-0.30%)
Mar 24, 2017 25.65 25.90 25.51 25.84 12,365,847 +0.38(+1.50%)
Mar 23, 2017 25.39 25.72 25.33 25.46 15,925,074 -0.29(-1.11%)
Mar 22, 2017 25.50 25.98 25.31 25.75 22,787,054 +0.19(+0.74%)
Mar 21, 2017 26.42 26.55 25.51 25.56 34,375,152 -0.91(-3.45%)
Mar 20, 2017 25.79 26.53 25.71 26.47 23,537,572 +0.55(+2.12%)
Mar 17, 2017 26.50 26.58 25.82 25.92 29,546,888 -0.43(-1.64%)
Mar 16, 2017 26.66 26.69 26.27 26.35 20,806,406 -0.21(-0.79%)
Mar 15, 2017 25.68 26.62 25.45 26.56 35,715,752 +1.04(+4.09%)
Mar 14, 2017 25.84 25.96 25.48 25.52 18,178,800 -0.49(-1.87%)
Mar 13, 2017 25.92 26.11 25.78 26.00 18,962,394 +0.16(+0.62%)
Mar 10, 2017 25.95 25.99 25.62 25.84 27,662,566 +0.56(+2.20%)
Mar 09, 2017 25.63 25.70 25.19 25.29 28,386,482 -0.34(-1.33%)
Mar 08, 2017 26.01 26.05 25.43 25.63 24,222,036 -0.79(-2.98%)
Mar 07, 2017 26.78 26.78 26.37 26.41 16,058,297 -0.10(-0.37%)
Mar 06, 2017 26.89 26.94 26.47 26.51 11,546,406 -0.35(-1.30%)
Mar 03, 2017 26.43 26.89 26.23 26.86 24,160,802 +0.81(+3.10%)
Mar 02, 2017 26.71 26.79 26.05 26.05 31,715,692 -1.09(-4.00%)
Mar 01, 2017 26.66 27.15 26.64 27.14 27,704,296 +0.87(+3.31%)
Feb 28, 2017 26.79 26.85 26.20 26.27 22,025,122 -0.56(-2.08%)
Feb 27, 2017 26.76 27.02 26.67 26.82 12,531,809 +0.12(+0.44%)
Feb 24, 2017 27.04 27.09 26.69 26.71 31,465,256 -0.83(-3.01%)
Feb 23, 2017 28.37 28.41 27.51 27.54 25,019,672 -0.42(-1.49%)
Feb 22, 2017 27.83 27.97 27.74 27.95 13,803,001 +0.07(+0.25%)
Feb 21, 2017 27.82 27.89 27.62 27.88 24,679,498 +0.56(+2.06%)
Feb 17, 2017 27.32 27.32 27.32 0 -0.10(-0.36%)
Feb 16, 2017 28.05 28.06 27.39 27.42 27,984,116 -0.46(-1.65%)
Feb 15, 2017 27.29 27.92 27.19 27.88 41,986,004 +0.74(+2.72%)
Feb 14, 2017 26.84 27.16 26.49 27.14 21,535,504 +0.33(+1.25%)
Feb 13, 2017 26.71 26.94 26.61 26.80 16,927,288 +0.16(+0.60%)
Feb 10, 2017 26.34 26.70 26.32 26.64 23,045,798 +0.58(+2.22%)
Feb 09, 2017 26.16 26.29 25.93 26.07 16,948,112 -0.10(-0.37%)
Feb 08, 2017 25.71 26.22 25.67 26.16 15,881,312 +0.38(+1.49%)
Feb 07, 2017 25.92 26.00 25.72 25.78 10,791,330 +0.00(+0.00%)
Feb 06, 2017 26.00 26.09 25.74 25.78 13,695,715 -0.40(-1.52%)
Feb 03, 2017 26.14 26.40 26.05 26.18 17,980,206 +0.20(+0.78%)
Feb 02, 2017 25.96 26.13 25.82 25.98 11,739,406 +0.10(+0.40%)
Feb 01, 2017 25.94 25.98 25.70 25.87 13,440,449 +0.20(+0.79%)
Jan 31, 2017 25.93 26.02 25.63 25.67 15,109,700 -0.13(-0.51%)
Jan 30, 2017 25.99 26.05 25.72 25.80 16,864,000 -0.49(-1.88%)
Jan 27, 2017 26.20 26.32 26.13 26.30 13,013,433 +0.13(+0.51%)
Jan 26, 2017 26.11 26.22 25.96 26.16 27,164,884 -0.26(-1.00%)
Jan 25, 2017 26.24 26.45 26.17 26.43 18,604,008 +0.40(+1.52%)
Jan 24, 2017 25.97 26.18 25.89 26.03 25,647,890 -0.19(-0.74%)
Jan 23, 2017 25.70 26.25 25.59 26.23 41,542,584 +0.69(+2.70%)
Jan 20, 2017 25.32 25.56 25.13 25.54 38,637,716 +0.38(+1.52%)
Jan 19, 2017 25.15 25.16 24.90 25.15 34,198,180 +0.33(+1.32%)
Jan 18, 2017 25.06 25.20 24.81 24.83 22,275,666 -0.37(-1.46%)
Jan 17, 2017 24.88 25.34 24.74 25.20 31,000,498 +0.17(+0.70%)
Jan 13, 2017 25.02 25.02 25.02 0 -0.33(-1.32%)
Jan 12, 2017 25.31 25.47 25.21 25.36 28,380,036 +0.27(+1.08%)
Jan 11, 2017 24.19 25.17 24.06 25.08 30,482,842 +0.54(+2.21%)
Jan 10, 2017 24.62 24.73 24.39 24.54 22,957,624 +0.28(+1.15%)
Jan 09, 2017 24.49 24.62 24.23 24.26 35,108,192 -0.01(-0.03%)
Jan 06, 2017 24.52 24.43 24.11 24.27 17,410,650 -0.25(-1.02%)
Jan 05, 2017 24.35 24.70 24.30 24.52 18,783,100 +0.29(+1.18%)
Jan 04, 2017 24.18 24.33 24.09 24.23 19,888,794 +0.24(+1.02%)
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.