Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 23.64 24.04 23.47 23.55 38,744,784 -0.43(-1.80%)
Sep 27, 2018 23.69 24.22 23.66 23.98 44,630,172 +0.49(+2.08%)
Sep 26, 2018 23.35 23.78 23.21 23.49 47,414,508 +0.36(+1.57%)
Sep 25, 2018 22.49 23.19 22.48 23.13 35,619,020 +0.24(+1.04%)
Sep 24, 2018 23.48 23.57 22.83 22.89 52,370,304 -0.68(-2.87%)
Sep 21, 2018 23.09 23.80 23.03 23.57 49,955,656 +0.55(+2.40%)
Sep 20, 2018 23.04 23.15 22.71 23.02 40,934,252 +0.31(+1.35%)
Sep 19, 2018 22.65 23.09 22.55 22.71 45,363,272 +0.00(+0.00%)
Sep 18, 2018 22.44 22.83 22.37 22.71 43,219,352 +0.28(+1.25%)
Sep 17, 2018 21.83 22.48 21.82 22.43 54,935,360 +0.64(+2.91%)
Sep 14, 2018 21.79 21.95 21.43 21.79 54,125,552 +0.35(+1.63%)
Sep 13, 2018 21.72 21.88 21.40 21.45 51,556,172 -0.37(-1.70%)
Sep 12, 2018 22.00 22.07 21.70 21.82 48,939,268 +0.17(+0.81%)
Sep 11, 2018 21.73 21.83 21.50 21.64 57,786,280 -0.80(-3.55%)
Sep 10, 2018 22.61 22.68 22.24 22.44 39,500,384 -0.26(-1.14%)
Sep 07, 2018 22.76 22.96 22.42 22.70 42,267,780 +0.33(+1.47%)
Sep 06, 2018 21.99 22.42 21.73 22.37 48,748,980 +0.60(+2.76%)
Sep 05, 2018 21.56 22.03 21.42 21.77 47,671,460 +0.15(+0.71%)
Sep 04, 2018 21.82 21.96 21.56 21.61 55,399,392 -1.04(-4.59%)
Aug 31, 2018 22.65 22.65 22.65 0 +0.57(+2.59%)
Aug 30, 2018 22.60 22.62 21.90 22.08 60,948,764 -0.82(-3.57%)
Aug 29, 2018 22.66 22.96 22.52 22.90 38,622,264 +0.43(+1.90%)
Aug 28, 2018 22.70 22.81 22.35 22.47 43,058,880 -0.43(-1.89%)
Aug 27, 2018 22.57 22.98 22.55 22.90 42,007,348 +0.59(+2.63%)
Aug 24, 2018 22.51 22.53 22.00 22.32 37,230,528 +0.31(+1.40%)
Aug 23, 2018 22.72 22.83 21.98 22.01 60,500,972 -0.75(-3.31%)
Aug 22, 2018 22.09 22.79 22.07 22.77 55,098,832 +0.44(+1.97%)
Aug 21, 2018 22.88 23.01 22.30 22.33 44,114,676 -0.77(-3.33%)
Aug 20, 2018 23.10 23.16 22.88 23.09 30,974,796 -0.14(-0.60%)
Aug 17, 2018 23.19 23.32 22.95 23.23 41,246,004 -0.24(-1.04%)
Aug 16, 2018 23.90 23.95 23.22 23.48 37,135,156 -0.12(-0.50%)
Aug 15, 2018 23.79 23.90 23.39 23.60 46,913,656 -0.63(-2.59%)
Aug 14, 2018 24.08 24.30 23.84 24.22 40,456,996 +0.47(+2.00%)
Aug 13, 2018 23.33 23.81 23.23 23.75 47,050,084 +0.13(+0.53%)
Aug 10, 2018 24.01 24.04 23.55 23.62 59,094,760 -1.09(-4.41%)
Aug 09, 2018 24.97 25.01 24.50 24.71 35,677,608 -0.35(-1.39%)
Aug 08, 2018 25.70 25.76 24.98 25.06 34,886,724 -0.32(-1.27%)
Aug 07, 2018 26.13 26.26 25.34 25.38 48,710,948 -0.47(-1.81%)
Aug 06, 2018 26.06 26.23 25.85 25.85 31,802,188 -0.36(-1.38%)
Aug 03, 2018 25.62 26.28 25.56 26.21 45,391,404 +0.92(+3.64%)
Aug 02, 2018 24.94 25.39 24.83 25.29 36,943,720 +0.17(+0.67%)
Aug 01, 2018 25.20 25.47 25.08 25.12 29,422,910 -0.08(-0.30%)
Jul 31, 2018 25.30 25.42 25.09 25.20 30,508,540 -0.46(-1.80%)
Jul 30, 2018 25.84 25.84 25.49 25.66 21,965,198 +0.02(+0.08%)
Jul 27, 2018 25.61 25.77 25.43 25.64 27,870,110 +0.43(+1.72%)
Jul 26, 2018 25.79 25.85 25.18 25.21 31,668,522 -0.73(-2.80%)
Jul 25, 2018 25.61 25.98 25.56 25.93 35,125,704 +0.64(+2.51%)
Jul 24, 2018 25.43 25.07 25.30 29,185,244 +0.64(+2.58%)
Jul 23, 2018 24.73 24.75 24.52 24.66 21,722,394 -0.22(-0.90%)
Jul 20, 2018 25.10 24.73 24.89 62,880,088 +0.80(+3.33%)
Jul 19, 2018 23.50 24.09 23.30 24.08 41,431,964 +0.08(+0.32%)
Jul 18, 2018 24.29 24.35 23.99 24.01 25,342,166 -0.30(-1.23%)
Jul 17, 2018 23.71 24.35 23.62 24.31 33,037,496 +0.65(+2.74%)
Jul 16, 2018 23.76 23.83 23.50 23.66 17,570,906 -0.11(-0.47%)
Jul 13, 2018 23.37 23.80 23.20 23.77 32,552,992 +0.45(+1.95%)
Jul 12, 2018 23.21 23.46 23.09 23.32 37,195,988 +0.46(+2.02%)
Jul 11, 2018 23.27 23.39 22.82 22.86 32,335,822 -0.66(-2.82%)
Jul 10, 2018 23.46 23.54 23.25 23.52 22,992,668 +0.10(+0.45%)
Jul 09, 2018 23.32 23.47 22.99 23.41 24,060,572 +0.25(+1.08%)
Jul 06, 2018 22.46 23.18 22.37 23.16 36,122,756 +0.62(+2.76%)
Jul 05, 2018 22.80 22.82 22.39 22.54 28,123,266 -0.18(-0.80%)
Jul 03, 2018 22.72 22.72 22.72 0 +0.47(+2.13%)
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.