Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.06 +0.08 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.44 22.63 22.25 22.37 25,558,136 +0.11(+0.50%)
Jun 28, 2018 22.05 22.35 21.86 22.26 46,972,592 +0.62(+2.87%)
Jun 27, 2018 22.34 22.51 21.63 21.64 47,987,940 -0.80(-3.58%)
Jun 26, 2018 22.64 22.67 22.21 22.44 27,723,688 -0.12(-0.53%)
Jun 25, 2018 22.58 22.67 22.07 22.56 48,062,540 +0.20(+0.87%)
Jun 22, 2018 22.53 22.58 22.16 22.37 41,791,484 +0.11(+0.50%)
Jun 21, 2018 22.73 22.81 22.23 22.25 38,253,568 -0.46(-2.03%)
Jun 20, 2018 23.29 23.30 22.67 22.71 31,980,114 -0.13(-0.55%)
Jun 19, 2018 22.10 23.13 22.04 22.84 51,588,572 +0.48(+2.13%)
Jun 18, 2018 22.27 22.57 22.10 22.37 32,175,906 -0.32(-1.42%)
Jun 15, 2018 22.76 22.21 22.69 77,731,296 +0.25(+1.10%)
Jun 14, 2018 23.36 23.39 22.42 22.44 56,297,924 -0.77(-3.31%)
Jun 13, 2018 23.51 23.53 22.77 23.21 61,385,612 -0.25(-1.05%)
Jun 12, 2018 23.31 23.74 23.23 23.46 42,823,424 +0.25(+1.07%)
Jun 11, 2018 23.59 23.80 23.10 23.21 46,396,816 -0.23(-1.00%)
Jun 08, 2018 23.28 23.78 22.41 23.44 140,128,880 +0.98(+4.37%)
Jun 07, 2018 23.16 23.19 21.48 22.46 172,632,128 -1.22(-5.13%)
Jun 06, 2018 23.54 23.68 61,408,912 -0.34(-1.40%)
Jun 05, 2018 24.80 24.95 23.94 24.01 74,717,640 -1.00(-3.98%)
Jun 04, 2018 24.97 25.12 24.75 25.01 50,101,332 +0.42(+1.70%)
Jun 01, 2018 24.80 25.02 23.94 24.59 73,226,000 +0.13(+0.53%)
May 31, 2018 24.58 24.72 24.39 24.46 31,300,416 -0.04(-0.17%)
May 30, 2018 24.35 24.65 23.92 24.50 55,398,532 +0.24(+0.99%)
May 29, 2018 24.47 24.79 24.07 24.26 81,510,816 -1.32(-5.15%)
May 25, 2018 25.58 25.58 25.58 0 -0.61(-2.33%)
May 24, 2018 26.05 26.22 25.77 26.19 45,410,004 -0.34(-1.29%)
May 23, 2018 26.73 26.84 26.39 26.53 40,344,156 -0.50(-1.85%)
May 22, 2018 26.61 27.26 26.47 27.03 38,856,668 +0.67(+2.55%)
May 21, 2018 26.81 26.86 26.15 26.36 30,563,774 +0.06(+0.23%)
May 18, 2018 26.13 26.39 25.83 26.30 54,376,688 -0.54(-2.00%)
May 17, 2018 27.52 27.55 26.68 26.84 48,453,848 -1.03(-3.70%)
May 16, 2018 27.80 27.99 27.69 27.87 28,324,374 +0.30(+1.10%)
May 15, 2018 27.18 27.69 26.95 27.56 37,336,140 -0.35(-1.25%)
May 14, 2018 28.28 28.41 27.69 27.91 26,780,626 -0.20(-0.71%)
May 11, 2018 28.63 28.80 28.04 28.11 34,472,144 -0.63(-2.20%)
May 10, 2018 28.26 28.83 28.21 28.74 38,082,228 +0.95(+3.41%)
May 09, 2018 27.36 27.82 27.24 27.80 30,628,778 +0.25(+0.92%)
May 08, 2018 27.59 27.71 27.14 27.54 27,685,758 +0.01(+0.02%)
May 07, 2018 27.75 27.94 27.47 27.54 20,309,646 -0.45(-1.59%)
May 04, 2018 27.71 28.18 27.69 27.98 21,097,702 +0.01(+0.05%)
May 03, 2018 28.17 28.29 27.65 27.97 31,242,082 -0.24(-0.85%)
May 02, 2018 28.58 28.65 28.14 28.21 26,389,344 -0.47(-1.65%)
May 01, 2018 28.79 28.88 28.27 28.68 20,413,940 -0.36(-1.25%)
Apr 30, 2018 29.54 29.60 29.02 29.05 14,679,821 -0.52(-1.77%)
Apr 27, 2018 29.74 29.81 29.45 29.57 19,613,152 +0.13(+0.44%)
Apr 26, 2018 28.94 29.45 28.85 29.44 17,553,232 +0.57(+1.97%)
Apr 25, 2018 28.67 28.94 28.49 28.87 27,910,886 -0.24(-0.83%)
Apr 24, 2018 29.46 29.64 28.96 29.11 22,795,356 -0.14(-0.49%)
Apr 23, 2018 29.31 29.51 29.07 29.25 20,807,134 -0.38(-1.30%)
Apr 20, 2018 29.69 29.82 29.46 29.64 21,539,758 -0.30(-1.01%)
Apr 19, 2018 29.82 29.99 29.62 29.94 20,343,692 -0.16(-0.55%)
Apr 18, 2018 29.73 30.24 29.71 30.10 22,904,372 +0.84(+2.89%)
Apr 17, 2018 28.94 29.40 28.81 29.26 16,410,281 +0.50(+1.74%)
Apr 16, 2018 29.35 29.36 28.58 28.76 24,772,428 -0.38(-1.30%)
Apr 13, 2018 29.58 29.64 29.06 29.14 20,741,564 -0.57(-1.92%)
Apr 12, 2018 29.94 30.01 29.62 29.71 12,669,814 -0.10(-0.35%)
Apr 11, 2018 29.37 29.95 29.36 29.81 19,438,822 +0.41(+1.38%)
Apr 10, 2018 29.01 29.46 28.80 29.40 26,688,770 +0.58(+2.00%)
Apr 09, 2018 29.73 29.80 28.81 28.83 26,538,006 -0.99(-3.32%)
Apr 06, 2018 30.06 30.21 29.49 29.82 34,997,028 -0.45(-1.50%)
Apr 05, 2018 30.77 30.78 30.15 30.27 31,256,940 +0.20(+0.66%)
Apr 04, 2018 29.45 30.09 29.31 30.07 23,169,466 -0.01(-0.05%)
Apr 03, 2018 30.57 30.68 29.96 30.08 16,936,248 -0.25(-0.82%)
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.