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 29, 2017 28.25 28.38 28.06 28.33 32,217,990 +0.49(+1.76%)
Sep 28, 2017 27.74 27.98 27.68 27.84 21,449,356 +0.03(+0.12%)
Sep 27, 2017 27.61 27.80 32,208,554 -0.52(-1.82%)
Sep 26, 2017 28.47 28.56 28.31 28.32 20,436,832 -0.07(-0.26%)
Sep 25, 2017 28.96 28.96 28.36 28.40 18,166,568 -0.64(-2.20%)
Sep 22, 2017 29.02 29.23 28.89 29.03 14,692,320 +0.07(+0.26%)
Sep 21, 2017 29.32 29.42 28.89 28.96 18,051,534 -0.39(-1.32%)
Sep 20, 2017 29.46 29.52 28.89 29.35 28,368,166 +0.09(+0.30%)
Sep 19, 2017 29.37 29.44 29.07 29.26 16,600,517 -0.05(-0.16%)
Sep 18, 2017 29.39 29.67 29.22 29.31 25,806,712 -0.15(-0.51%)
Sep 15, 2017 28.96 29.47 28.85 29.46 38,253,416 +0.47(+1.62%)
Sep 14, 2017 28.65 29.03 28.52 28.99 23,665,330 +0.18(+0.61%)
Sep 13, 2017 28.71 28.98 28.60 28.81 27,333,006 +0.02(+0.07%)
Sep 12, 2017 28.78 29.19 28.68 28.79 36,217,856 -0.12(-0.42%)
Sep 11, 2017 28.84 29.17 28.84 28.91 30,956,742 +0.43(+1.50%)
Sep 08, 2017 28.70 28.70 28.45 28.48 23,882,468 -0.20(-0.69%)
Sep 07, 2017 28.69 28.86 28.62 28.68 22,616,934 +0.22(+0.76%)
Sep 06, 2017 28.25 28.59 28.18 28.46 39,895,924 +0.62(+2.22%)
Sep 05, 2017 28.18 28.25 27.72 27.84 34,384,476 +0.25(+0.91%)
Sep 01, 2017 27.65 27.83 27.52 27.59 31,563,910 +0.41(+1.52%)
Aug 31, 2017 27.35 27.39 27.09 27.18 19,617,204 +0.01(+0.03%)
Aug 30, 2017 27.20 27.25 27.03 27.17 17,144,482 -0.10(-0.37%)
Aug 29, 2017 26.93 27.33 26.89 27.27 13,754,679 +0.04(+0.15%)
Aug 28, 2017 27.35 27.46 27.18 27.23 20,418,416 -0.04(-0.15%)
Aug 25, 2017 27.41 27.57 27.20 27.27 20,666,190 -0.11(-0.40%)
Aug 24, 2017 27.36 27.55 27.21 27.38 16,729,454 +0.14(+0.52%)
Aug 23, 2017 26.92 27.34 26.87 27.24 28,937,618 +0.52(+1.93%)
Aug 22, 2017 26.85 27.13 26.65 26.72 33,352,718 +0.39(+1.50%)
Aug 21, 2017 26.63 26.73 26.23 26.33 17,348,796 -0.19(-0.72%)
Aug 18, 2017 26.20 26.57 26.00 26.52 32,097,010 +0.55(+2.12%)
Aug 17, 2017 26.21 26.33 25.93 25.97 27,218,252 -0.48(-1.82%)
Aug 16, 2017 26.28 26.53 26.17 26.45 24,759,310 +0.33(+1.27%)
Aug 15, 2017 25.99 26.23 25.94 26.12 22,630,070 +0.27(+1.02%)
Aug 14, 2017 25.73 26.28 25.68 25.85 31,293,412 +0.03(+0.13%)
Aug 11, 2017 25.62 26.01 25.47 25.82 28,290,506 +0.27(+1.04%)
Aug 10, 2017 25.93 25.94 25.56 25.56 36,000,748 -0.50(-1.90%)
Aug 09, 2017 25.98 26.12 25.88 26.05 25,122,992 -0.27(-1.03%)
Aug 08, 2017 26.30 26.59 26.26 26.32 18,251,552 -0.05(-0.18%)
Aug 07, 2017 26.02 26.45 25.98 26.37 15,580,227 +0.35(+1.33%)
Aug 04, 2017 26.10 26.18 25.83 26.02 24,839,076 -0.09(-0.34%)
Aug 03, 2017 26.21 26.22 25.98 26.11 16,415,448 -0.07(-0.29%)
Aug 02, 2017 25.79 26.30 25.75 26.19 25,712,416 +0.29(+1.10%)
Aug 01, 2017 25.71 26.06 25.70 25.90 24,558,762 +0.22(+0.85%)
Jul 31, 2017 25.64 25.73 25.47 25.68 15,267,269 +0.28(+1.10%)
Jul 28, 2017 25.21 25.44 25.12 25.41 16,084,128 +0.18(+0.73%)
Jul 27, 2017 25.41 25.43 25.13 25.22 19,205,990 -0.03(-0.13%)
Jul 26, 2017 25.15 25.34 25.06 25.26 28,307,008 +0.03(+0.11%)
Jul 25, 2017 25.42 25.53 25.17 25.23 18,619,662 -0.05(-0.19%)
Jul 24, 2017 25.23 25.29 25.10 25.28 13,129,328 +0.10(+0.38%)
Jul 21, 2017 25.45 25.47 25.14 25.18 12,921,972 -0.20(-0.78%)
Jul 20, 2017 25.46 25.20 25.38 19,864,914 +0.15(+0.59%)
Jul 19, 2017 25.34 25.42 25.07 25.23 20,992,854 +0.01(+0.03%)
Jul 18, 2017 25.00 25.25 24.93 25.22 18,586,836 +0.23(+0.92%)
Jul 17, 2017 25.09 25.09 24.94 24.99 17,611,756 -0.03(-0.11%)
Jul 14, 2017 24.98 25.15 24.96 25.02 22,363,686 +0.18(+0.74%)
Jul 13, 2017 24.76 24.85 24.67 24.84 26,442,170 +0.18(+0.72%)
Jul 12, 2017 24.27 24.71 24.07 24.66 49,896,160 +0.71(+2.98%)
Jul 11, 2017 23.60 23.97 23.56 23.94 20,226,388 +0.39(+1.67%)
Jul 10, 2017 23.40 23.62 23.39 23.55 25,467,376 +0.40(+1.73%)
Jul 07, 2017 23.31 23.36 22.95 23.15 18,141,424 +0.13(+0.56%)
Jul 06, 2017 23.32 23.37 22.99 23.02 34,076,348 -0.39(-1.65%)
Jul 05, 2017 23.30 23.52 22.97 23.41 26,689,890 +0.03(+0.15%)
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.