Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 -0.29 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.86 31.87 31.15 31.16 25,708,572 -0.55(-1.75%)
Feb 27, 2018 32.23 32.27 31.59 31.71 16,633,154 -0.58(-1.78%)
Feb 26, 2018 32.28 32.34 31.99 32.29 23,207,784 +0.27(+0.83%)
Feb 23, 2018 31.90 32.03 31.60 32.02 18,772,648 +0.33(+1.04%)
Feb 22, 2018 31.60 31.69 16,618,013 +0.28(+0.89%)
Feb 21, 2018 31.75 32.11 31.39 31.41 23,935,270 -0.01(-0.04%)
Feb 20, 2018 30.99 31.71 30.97 31.43 25,940,344 +0.23(+0.72%)
Feb 16, 2018 31.20 31.20 31.20 0 +0.02(+0.07%)
Feb 15, 2018 31.20 31.37 30.96 31.18 21,811,896 +0.22(+0.71%)
Feb 14, 2018 29.97 31.09 29.87 30.96 40,434,388 +0.81(+2.68%)
Feb 13, 2018 29.87 30.23 29.79 30.15 17,397,466 +0.16(+0.53%)
Feb 12, 2018 29.86 30.27 29.55 29.99 28,102,750 +0.42(+1.44%)
Feb 09, 2018 29.64 29.78 28.66 29.57 45,332,796 +0.60(+2.06%)
Feb 08, 2018 30.48 30.48 28.96 28.97 39,252,360 -0.99(-3.29%)
Feb 07, 2018 30.79 30.93 29.95 29.96 41,881,336 -0.95(-3.08%)
Feb 06, 2018 29.76 31.14 29.70 30.91 45,422,644 +1.03(+3.44%)
Feb 05, 2018 30.78 31.04 29.49 29.88 41,082,292 -0.99(-3.20%)
Feb 02, 2018 31.28 31.38 30.81 30.87 36,459,596 -1.14(-3.55%)
Feb 01, 2018 32.06 32.36 31.97 32.01 23,033,124 +0.09(+0.28%)
Jan 31, 2018 32.47 32.49 31.73 31.92 31,153,938 +0.19(+0.60%)
Jan 30, 2018 31.60 31.84 31.32 31.73 21,039,540 -0.05(-0.17%)
Jan 29, 2018 32.03 32.12 31.72 31.78 20,866,104 -0.64(-1.99%)
Jan 26, 2018 31.88 32.51 31.84 32.43 41,866,464 +0.33(+1.02%)
Jan 25, 2018 31.82 32.78 31.77 32.10 37,987,744 +0.34(+1.08%)
Jan 24, 2018 30.84 31.95 30.68 31.75 67,207,480 +1.84(+6.16%)
Jan 23, 2018 30.00 30.12 29.76 29.91 32,770,986 -0.66(-2.17%)
Jan 22, 2018 30.34 30.61 30.21 30.58 22,256,408 +0.11(+0.36%)
Jan 19, 2018 30.28 30.48 30.11 30.47 24,813,102 +0.35(+1.16%)
Jan 18, 2018 30.21 30.33 29.94 30.12 27,784,562 +0.07(+0.23%)
Jan 17, 2018 29.62 30.14 29.59 30.05 26,304,312 +0.53(+1.81%)
Jan 16, 2018 29.65 29.70 29.47 29.51 22,716,380 -0.10(-0.35%)
Jan 12, 2018 29.62 29.62 29.62 0 +0.09(+0.30%)
Jan 11, 2018 29.01 29.55 28.97 29.53 21,046,914 +0.54(+1.87%)
Jan 10, 2018 28.87 29.05 28.73 28.99 20,870,970 -0.02(-0.07%)
Jan 09, 2018 29.17 29.18 28.97 29.01 22,999,994 -0.23(-0.77%)
Jan 08, 2018 29.21 29.35 29.14 29.23 26,748,912 -0.12(-0.40%)
Jan 05, 2018 28.97 29.38 28.87 29.35 18,270,112 +0.25(+0.87%)
Jan 04, 2018 29.12 29.31 28.96 29.10 28,127,068 +0.19(+0.66%)
Jan 03, 2018 28.70 28.94 28.57 28.90 28,286,968 +0.35(+1.22%)
Jan 02, 2018 28.40 28.56 28.32 28.55 28,998,654 +0.84(+3.04%)
Dec 29, 2017 27.71 27.71 27.71 0 +0.10(+0.35%)
Dec 28, 2017 27.64 27.70 27.51 27.62 18,083,240 +0.17(+0.63%)
Dec 27, 2017 27.57 27.62 27.39 27.44 10,691,445 +0.08(+0.30%)
Dec 26, 2017 27.27 27.43 27.14 27.36 15,201,253 +0.33(+1.21%)
Dec 22, 2017 26.98 27.12 26.91 27.03 11,044,188 -0.01(-0.05%)
Dec 21, 2017 26.64 27.25 26.63 27.05 26,265,722 +0.49(+1.83%)
Dec 20, 2017 26.64 26.78 26.56 26.56 15,564,826 +0.03(+0.13%)
Dec 19, 2017 26.50 26.57 26.22 26.53 28,858,376 -0.06(-0.22%)
Dec 18, 2017 26.63 26.84 26.55 26.59 24,624,250 +0.31(+1.19%)
Dec 15, 2017 26.35 26.43 26.15 26.27 35,875,552 +0.30(+1.17%)
Dec 14, 2017 26.00 26.23 25.88 25.97 33,427,512 -0.28(-1.08%)
Dec 13, 2017 26.99 27.16 26.17 26.25 57,285,776 -0.92(-3.39%)
Dec 12, 2017 26.03 27.31 25.98 27.18 40,619,552 +0.68(+2.56%)
Dec 11, 2017 26.55 26.74 26.43 26.50 14,165,195 +0.05(+0.20%)
Dec 08, 2017 26.49 26.79 26.39 26.44 24,890,146 -0.03(-0.10%)
Dec 07, 2017 25.93 26.56 25.84 26.47 37,545,452 -0.66(-2.45%)
Dec 06, 2017 26.86 27.21 26.61 27.13 25,919,042 +0.33(+1.21%)
Dec 05, 2017 27.34 27.36 26.72 26.81 20,779,674 -0.06(-0.23%)
Dec 04, 2017 26.88 27.21 26.76 26.87 25,272,302 +0.41(+1.56%)
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.