Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.15 30.21 29.78 29.84 30,699,586 -0.65(-2.13%)
May 29, 2014 30.71 30.82 30.41 30.48 15,180,495 -0.10(-0.31%)
May 28, 2014 30.30 30.69 30.13 30.58 23,839,112 +0.37(+1.21%)
May 27, 2014 30.91 31.02 30.12 30.21 22,864,626 -0.48(-1.57%)
May 23, 2014 30.88 30.70 30.70 30.70 15,609,922 -0.13(-0.44%)
May 22, 2014 31.03 31.09 30.65 30.83 16,008,961 +0.01(+0.02%)
May 21, 2014 30.76 31.03 30.74 30.82 25,964,404 +0.14(+0.46%)
May 20, 2014 31.29 31.55 30.60 30.68 27,538,290 -0.67(-2.15%)
May 19, 2014 31.38 31.48 31.25 31.36 18,674,088 -0.27(-0.85%)
May 16, 2014 31.77 31.81 31.46 31.63 14,444,194 +0.18(+0.57%)
May 15, 2014 31.73 31.76 31.20 31.45 19,547,622 -0.44(-1.37%)
May 14, 2014 31.60 31.97 31.52 31.88 20,125,520 +0.37(+1.18%)
May 13, 2014 31.53 31.85 31.47 31.51 20,202,330 -0.10(-0.32%)
May 12, 2014 31.29 31.63 31.29 31.61 22,797,186 +0.46(+1.48%)
May 09, 2014 31.14 31.33 31.00 31.15 19,280,662 -0.13(-0.43%)
May 08, 2014 31.70 31.79 31.24 31.29 21,452,346 -0.28(-0.89%)
May 07, 2014 31.21 31.62 31.05 31.57 28,526,780 +0.32(+1.03%)
May 06, 2014 30.85 31.42 30.80 31.25 25,472,408 +0.37(+1.18%)
May 05, 2014 30.92 31.13 30.60 30.88 18,854,952 -0.23(-0.74%)
May 02, 2014 30.26 31.11 30.16 31.11 44,849,468 +1.04(+3.46%)
May 01, 2014 30.03 30.19 29.78 30.07 13,184,929 -0.12(-0.38%)
Apr 30, 2014 30.12 30.28 29.91 30.19 17,264,522 -0.13(-0.44%)
Apr 29, 2014 30.53 30.94 30.25 30.32 29,176,580 +0.17(+0.57%)
Apr 28, 2014 29.78 30.25 29.60 30.15 24,484,052 +0.17(+0.58%)
Apr 25, 2014 30.12 30.15 29.71 29.98 24,513,032 -0.49(-1.60%)
Apr 24, 2014 30.42 30.55 29.96 30.46 20,138,760 +0.25(+0.83%)
Apr 23, 2014 30.19 30.27 29.92 30.21 20,445,864 -0.04(-0.15%)
Apr 22, 2014 30.21 30.53 30.06 30.26 22,715,240 -0.09(-0.30%)
Apr 21, 2014 30.55 30.67 30.11 30.35 13,570,820 -0.13(-0.44%)
Apr 17, 2014 29.77 30.48 30.48 30.48 31,498,608 +0.57(+1.91%)
Apr 16, 2014 29.79 29.96 29.51 29.91 29,012,066 +0.43(+1.46%)
Apr 15, 2014 30.16 30.18 29.08 29.48 57,988,968 -0.84(-2.77%)
Apr 14, 2014 30.54 30.61 30.19 30.32 26,648,810 -0.09(-0.30%)
Apr 11, 2014 29.87 30.52 29.82 30.41 28,362,744 +0.30(+1.00%)
Apr 10, 2014 30.30 30.45 30.07 30.11 31,191,976 -0.15(-0.49%)
Apr 09, 2014 29.99 30.58 29.71 30.26 37,771,552 -0.09(-0.30%)
Apr 08, 2014 31.12 31.30 30.16 30.35 55,348,184 -0.06(-0.21%)
Apr 07, 2014 29.84 30.54 29.80 30.41 46,353,348 +0.80(+2.69%)
Apr 04, 2014 30.13 30.37 29.55 29.62 55,356,164 +0.30(+1.03%)
Apr 03, 2014 29.59 29.59 29.07 29.32 29,156,936 -0.36(-1.21%)
Apr 02, 2014 28.91 29.67 28.89 29.67 28,922,952 +0.70(+2.41%)
Apr 01, 2014 29.05 29.19 28.73 28.98 21,250,804 +0.07(+0.26%)
Mar 31, 2014 28.85 29.10 28.83 28.90 26,566,922 +0.11(+0.37%)
Mar 28, 2014 28.69 29.14 28.64 28.80 31,747,482 +0.24(+0.85%)
Mar 27, 2014 27.81 28.69 27.77 28.55 61,512,372 +1.26(+4.63%)
Mar 26, 2014 27.47 27.68 27.26 27.29 20,671,368 -0.10(-0.37%)
Mar 25, 2014 27.19 27.52 27.17 27.39 29,662,604 +0.33(+1.23%)
Mar 24, 2014 26.89 27.20 26.71 27.06 26,682,946 +0.31(+1.18%)
Mar 21, 2014 26.42 27.06 26.40 26.74 41,717,268 +0.12(+0.46%)
Mar 20, 2014 25.95 26.75 25.74 26.62 43,287,516 +0.61(+2.34%)
Mar 19, 2014 25.88 26.41 25.78 26.01 44,145,976 +0.10(+0.40%)
Mar 18, 2014 25.25 25.98 25.22 25.91 36,717,708 +0.62(+2.44%)
Mar 17, 2014 25.19 25.44 25.18 25.29 20,133,860 +0.19(+0.77%)
Mar 14, 2014 25.04 25.38 24.95 25.10 27,284,400 -0.07(-0.28%)
Mar 13, 2014 25.77 25.81 25.09 25.17 33,643,000 -0.30(-1.16%)
Mar 12, 2014 25.30 25.52 25.16 25.46 24,184,928 +0.19(+0.76%)
Mar 11, 2014 25.64 25.80 25.21 25.27 25,740,674 -0.16(-0.63%)
Mar 10, 2014 25.81 25.83 25.23 25.43 33,017,572 -0.44(-1.71%)
Mar 07, 2014 26.26 26.29 25.71 25.88 34,194,840 -0.62(-2.33%)
Mar 06, 2014 26.50 26.78 26.42 26.49 27,037,698 +0.29(+1.10%)
Mar 05, 2014 25.99 26.29 25.91 26.20 28,928,738 +0.17(+0.64%)
Mar 04, 2014 26.15 26.31 25.80 26.04 27,513,894 +0.40(+1.55%)
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.