Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.77 26.82 26.40 26.52 44,584,724 -0.89(-3.24%)
Nov 26, 2014 27.45 27.41 27.41 27.41 29,402,006 +0.35(+1.31%)
Nov 25, 2014 27.69 27.74 27.03 27.05 32,287,350 +0.03(+0.12%)
Nov 24, 2014 27.40 27.68 26.99 27.02 44,978,132 -0.83(-2.98%)
Nov 21, 2014 26.65 27.96 26.64 27.85 104,780,792 +1.79(+6.86%)
Nov 20, 2014 26.66 26.66 25.58 26.06 58,098,276 +0.13(+0.51%)
Nov 19, 2014 25.67 26.04 25.28 25.93 43,321,220 +0.74(+2.92%)
Nov 18, 2014 24.72 25.32 24.62 25.19 29,000,886 +0.55(+2.21%)
Nov 17, 2014 25.11 25.13 24.47 24.65 24,538,376 -0.24(-0.97%)
Nov 14, 2014 24.46 25.00 24.43 24.89 32,445,332 -0.23(-0.93%)
Nov 13, 2014 25.73 25.76 24.93 25.13 36,126,392 -0.55(-2.15%)
Nov 12, 2014 25.94 26.27 25.63 25.68 37,930,176 +0.00(+0.00%)
Nov 11, 2014 25.61 25.72 25.33 25.68 25,309,320 -0.03(-0.12%)
Nov 10, 2014 26.31 26.34 25.65 25.71 21,336,176 -0.26(-1.00%)
Nov 07, 2014 25.80 26.01 25.68 25.97 30,201,042 +0.38(+1.49%)
Nov 06, 2014 26.01 26.11 25.47 25.59 43,866,968 -1.05(-3.93%)
Nov 05, 2014 26.65 26.77 26.46 26.63 27,926,650 -0.24(-0.90%)
Nov 04, 2014 26.72 27.09 26.44 26.87 32,202,138 +0.15(+0.57%)
Nov 03, 2014 26.84 26.93 26.46 26.72 41,750,120 -0.68(-2.47%)
Oct 31, 2014 26.77 27.48 26.72 27.40 44,264,080 +0.31(+1.15%)
Oct 30, 2014 26.89 27.26 26.66 27.09 60,366,808 +1.05(+4.01%)
Oct 29, 2014 26.63 26.70 25.66 26.04 62,587,724 -0.12(-0.46%)
Oct 28, 2014 25.85 26.37 25.66 26.16 108,698,024 +1.24(+4.98%)
Oct 27, 2014 24.36 25.29 26.34 24.92 121,538,400 -1.42(-5.39%)
Oct 24, 2014 25.77 26.80 25.70 26.34 85,759,104 +1.10(+4.34%)
Oct 23, 2014 25.66 25.85 24.96 25.25 88,682,456 -0.96(-3.65%)
Oct 22, 2014 26.54 26.78 26.00 26.20 41,856,184 -0.22(-0.82%)
Oct 21, 2014 26.18 26.89 26.18 26.42 68,924,992 -1.09(-3.96%)
Oct 20, 2014 27.68 27.86 27.34 27.51 56,937,528 -1.06(-3.70%)
Oct 17, 2014 27.98 28.64 27.65 28.57 82,762,312 +1.14(+4.16%)
Oct 16, 2014 27.27 28.01 27.25 27.43 71,151,776 -1.03(-3.61%)
Oct 15, 2014 28.87 28.96 27.75 28.45 104,080,472 -1.53(-5.11%)
Oct 14, 2014 29.67 30.38 29.48 29.99 43,635,784 +0.03(+0.11%)
Oct 13, 2014 29.55 30.47 29.55 29.95 68,939,856 +1.59(+5.61%)
Oct 10, 2014 29.24 29.30 28.34 28.36 60,905,308 -1.30(-4.38%)
Oct 09, 2014 30.13 30.18 29.57 29.66 46,714,840 -0.09(-0.30%)
Oct 08, 2014 30.11 30.13 28.79 29.75 68,501,184 +0.15(+0.49%)
Oct 07, 2014 29.73 30.11 29.43 29.61 66,596,656 +0.44(+1.50%)
Oct 06, 2014 29.99 30.02 29.08 29.17 88,777,856 +1.68(+6.11%)
Oct 03, 2014 26.75 27.53 26.68 27.49 53,938,680 +0.70(+2.60%)
Oct 02, 2014 26.75 27.15 26.22 26.79 46,849,116 +0.23(+0.88%)
Oct 01, 2014 27.09 27.32 26.46 26.56 54,755,396 -0.98(-3.54%)
Sep 30, 2014 27.45 27.77 27.18 27.53 66,767,684 -0.17(-0.62%)
Sep 29, 2014 27.61 28.27 27.58 27.70 81,724,504 -1.76(-5.96%)
Sep 26, 2014 28.78 29.61 28.78 29.46 36,173,280 +0.68(+2.36%)
Sep 25, 2014 29.21 29.32 28.72 28.78 44,495,052 -0.87(-2.95%)
Sep 24, 2014 29.04 29.75 28.84 29.66 40,542,320 +0.37(+1.28%)
Sep 23, 2014 29.48 29.83 28.95 29.28 43,938,060 -0.19(-0.65%)
Sep 22, 2014 29.43 29.59 29.10 29.47 52,250,136 -0.79(-2.60%)
Sep 19, 2014 30.80 30.80 30.07 30.26 43,210,660 -0.39(-1.28%)
Sep 18, 2014 30.83 31.18 30.57 30.65 46,832,968 -0.46(-1.47%)
Sep 17, 2014 31.76 31.81 31.08 31.11 46,330,076 -0.46(-1.45%)
Sep 16, 2014 31.18 32.15 31.14 31.56 56,726,612 +0.91(+2.98%)
Sep 15, 2014 30.37 30.73 30.23 30.65 36,862,052 +0.35(+1.17%)
Sep 12, 2014 30.84 30.98 30.11 30.30 79,468,968 -1.36(-4.30%)
Sep 11, 2014 31.67 31.99 31.55 31.66 29,537,186 +0.10(+0.32%)
Sep 10, 2014 31.66 31.66 31.16 31.56 41,183,244 -0.31(-0.97%)
Sep 09, 2014 32.31 32.51 31.70 31.87 55,603,216 -0.72(-2.20%)
Sep 08, 2014 33.90 33.90 32.53 32.58 52,529,768 -1.10(-3.27%)
Sep 05, 2014 33.77 33.81 33.34 33.69 31,329,536 +0.04(+0.11%)
Sep 04, 2014 33.92 34.24 33.57 33.65 33,760,284 -0.57(-1.67%)
Sep 03, 2014 34.43 34.57 33.98 34.22 30,067,708 +0.06(+0.19%)
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.