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 28, 2017 25.33 25.86 25.30 25.82 25,597,680 +0.33(+1.28%)
Apr 27, 2017 25.82 25.82 25.32 25.49 16,595,285 -0.11(-0.43%)
Apr 26, 2017 25.48 25.78 25.35 25.60 18,867,586 -0.24(-0.94%)
Apr 25, 2017 25.44 25.89 25.36 25.85 22,521,980 -0.01(-0.03%)
Apr 24, 2017 25.85 25.98 25.74 25.85 17,217,288 +0.74(+2.93%)
Apr 21, 2017 25.32 25.42 25.07 25.12 19,811,646 -0.12(-0.47%)
Apr 20, 2017 25.60 25.64 25.10 25.23 20,402,494 -0.09(-0.36%)
Apr 19, 2017 25.96 26.00 25.30 25.32 16,010,051 -0.57(-2.20%)
Apr 18, 2017 25.94 26.30 25.78 25.89 15,920,892 -0.19(-0.72%)
Apr 17, 2017 25.53 26.10 25.47 26.08 27,042,990 +1.01(+4.05%)
Apr 13, 2017 25.63 25.73 25.05 25.07 19,989,926 -0.58(-2.25%)
Apr 12, 2017 25.67 25.69 25.42 25.64 18,180,096 -0.06(-0.22%)
Apr 11, 2017 25.83 25.93 25.18 25.70 24,225,590 -0.07(-0.27%)
Apr 10, 2017 25.85 25.92 25.54 25.77 21,163,284 +0.07(+0.27%)
Apr 07, 2017 25.78 26.18 25.57 25.70 20,767,136 +0.15(+0.60%)
Apr 06, 2017 25.87 26.17 25.44 25.55 23,029,620 -0.44(-1.68%)
Apr 05, 2017 26.68 26.83 25.97 25.98 27,308,318 -0.58(-2.17%)
Apr 04, 2017 26.17 26.58 26.05 26.56 15,866,617 +0.24(+0.90%)
Apr 03, 2017 26.18 26.35 26.03 26.32 17,809,418 +0.31(+1.17%)
Mar 31, 2017 25.81 26.26 25.68 26.02 17,029,148 +0.03(+0.11%)
Mar 30, 2017 26.20 26.37 25.95 25.99 15,290,128 -0.38(-1.42%)
Mar 29, 2017 25.85 26.39 25.84 26.37 19,919,882 +0.56(+2.15%)
Mar 28, 2017 25.76 25.93 25.63 25.81 20,949,570 +0.10(+0.41%)
Mar 27, 2017 25.38 25.76 25.30 25.71 13,124,837 -0.08(-0.30%)
Mar 24, 2017 25.59 25.84 25.45 25.78 12,394,603 +0.38(+1.50%)
Mar 23, 2017 25.33 25.67 25.27 25.40 15,962,106 -0.28(-1.11%)
Mar 22, 2017 25.44 25.92 25.25 25.69 22,840,044 +0.19(+0.74%)
Mar 21, 2017 26.36 26.49 25.45 25.50 34,455,088 -0.91(-3.45%)
Mar 20, 2017 25.73 26.47 25.65 26.41 23,592,308 +0.55(+2.12%)
Mar 17, 2017 26.44 26.52 25.76 25.86 29,615,598 -0.43(-1.64%)
Mar 16, 2017 26.60 26.63 26.21 26.29 20,854,790 -0.21(-0.79%)
Mar 15, 2017 25.62 26.56 25.39 26.50 35,798,808 +1.04(+4.09%)
Mar 14, 2017 25.78 25.90 25.42 25.46 18,221,074 -0.49(-1.87%)
Mar 13, 2017 25.86 26.05 25.72 25.94 19,006,490 +0.16(+0.62%)
Mar 10, 2017 25.89 25.93 25.56 25.78 27,726,892 +0.56(+2.20%)
Mar 09, 2017 25.57 25.64 25.13 25.23 28,452,492 -0.34(-1.33%)
Mar 08, 2017 25.95 25.99 25.37 25.57 24,278,364 -0.78(-2.98%)
Mar 07, 2017 26.71 26.71 26.31 26.35 16,095,639 -0.10(-0.37%)
Mar 06, 2017 26.83 26.87 26.41 26.45 11,573,257 -0.35(-1.30%)
Mar 03, 2017 26.37 26.83 26.17 26.80 24,216,986 +0.81(+3.10%)
Mar 02, 2017 26.65 26.73 25.98 25.99 31,789,446 -1.08(-4.00%)
Mar 01, 2017 26.60 27.09 26.58 27.08 27,768,722 +0.87(+3.31%)
Feb 28, 2017 26.73 26.78 26.14 26.21 22,076,340 -0.56(-2.08%)
Feb 27, 2017 26.70 26.96 26.61 26.76 12,560,951 +0.12(+0.44%)
Feb 24, 2017 26.98 27.03 26.63 26.64 31,538,426 -0.83(-3.01%)
Feb 23, 2017 28.30 28.34 27.45 27.47 25,077,854 -0.42(-1.49%)
Feb 22, 2017 27.76 27.90 27.67 27.89 13,835,099 +0.07(+0.25%)
Feb 21, 2017 27.76 27.83 27.55 27.82 24,736,888 +0.56(+2.06%)
Feb 17, 2017 27.26 27.26 27.26 0 -0.10(-0.36%)
Feb 16, 2017 27.99 28.00 27.33 27.35 28,049,190 -0.46(-1.65%)
Feb 15, 2017 27.23 27.85 27.13 27.81 42,083,640 +0.74(+2.72%)
Feb 14, 2017 26.78 27.10 26.43 27.08 21,585,584 +0.33(+1.25%)
Feb 13, 2017 26.64 26.87 26.55 26.74 16,966,650 +0.16(+0.60%)
Feb 10, 2017 26.28 26.64 26.26 26.58 23,099,390 +0.58(+2.22%)
Feb 09, 2017 26.10 26.23 25.87 26.01 16,987,524 -0.10(-0.37%)
Feb 08, 2017 25.65 26.16 25.61 26.10 15,918,243 +0.38(+1.49%)
Feb 07, 2017 25.86 25.94 25.67 25.72 10,816,424 +0.00(+0.00%)
Feb 06, 2017 25.94 26.03 25.68 25.72 13,727,564 -0.40(-1.52%)
Feb 03, 2017 26.08 26.34 25.99 26.12 18,022,018 +0.20(+0.78%)
Feb 02, 2017 25.90 26.07 25.76 25.92 11,766,705 +0.10(+0.40%)
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.