Brazil Ishares MSCI ETF (NY: EWZ )

32.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.81 24.88 24.44 24.49 20,941,096 -0.26(-1.04%)
May 30, 2017 24.70 24.81 24.62 24.74 16,261,397 +0.03(+0.11%)
May 26, 2017 24.61 24.92 24.53 24.72 33,241,622 +0.38(+1.57%)
May 25, 2017 24.58 24.70 24.08 24.33 28,266,808 -0.16(-0.65%)
May 24, 2017 24.49 24.94 24.34 24.49 41,690,400 +0.26(+1.09%)
May 23, 2017 23.96 24.37 23.96 24.23 43,674,296 +0.56(+2.38%)
May 22, 2017 23.78 23.94 23.22 23.66 55,251,220 -0.68(-2.77%)
May 19, 2017 24.12 24.50 23.90 24.34 78,144,312 +1.54(+6.75%)
May 18, 2017 22.41 24.08 22.13 22.80 239,295,392 -4.45(-16.33%)
May 17, 2017 27.80 27.91 27.18 27.25 28,913,878 -0.90(-3.21%)
May 16, 2017 28.11 28.17 27.84 28.15 26,044,642 +0.20(+0.72%)
May 15, 2017 27.85 28.03 27.79 27.95 23,528,616 +0.29(+1.03%)
May 12, 2017 27.48 27.74 27.44 27.67 33,000,706 +0.54(+2.00%)
May 11, 2017 27.05 27.21 26.85 27.12 17,512,124 +0.26(+0.98%)
May 10, 2017 26.78 26.98 26.77 26.86 22,638,600 +0.54(+2.06%)
May 09, 2017 25.99 26.41 25.99 26.32 20,312,140 +0.48(+1.86%)
May 08, 2017 25.99 26.18 25.76 25.84 15,992,134 -0.33(-1.28%)
May 05, 2017 25.88 26.19 25.77 26.17 16,579,334 +0.48(+1.87%)
May 04, 2017 26.08 26.09 25.60 25.69 22,247,196 -0.68(-2.59%)
May 03, 2017 26.53 26.67 26.28 26.37 13,910,107 -0.30(-1.12%)
May 02, 2017 26.16 26.72 26.16 26.67 27,534,498 +0.58(+2.24%)
May 01, 2017 25.93 26.31 25.82 26.09 12,007,398 +0.21(+0.81%)
Apr 28, 2017 25.39 25.92 25.36 25.88 25,538,294 +0.33(+1.28%)
Apr 27, 2017 25.88 25.88 25.38 25.55 16,556,783 -0.11(-0.43%)
Apr 26, 2017 25.54 25.84 25.41 25.66 18,823,812 -0.24(-0.94%)
Apr 25, 2017 25.50 25.95 25.42 25.91 22,469,728 -0.01(-0.03%)
Apr 24, 2017 25.91 26.05 25.80 25.91 17,177,344 +0.74(+2.93%)
Apr 21, 2017 25.38 25.48 25.13 25.17 19,765,682 -0.12(-0.47%)
Apr 20, 2017 25.66 25.70 25.16 25.29 20,355,160 -0.09(-0.36%)
Apr 19, 2017 26.02 26.06 25.36 25.38 15,972,907 -0.57(-2.20%)
Apr 18, 2017 26.00 26.37 25.84 25.95 15,883,955 -0.19(-0.72%)
Apr 17, 2017 25.59 26.16 25.53 26.14 26,980,248 +1.02(+4.05%)
Apr 13, 2017 25.69 25.79 25.11 25.13 19,943,550 -0.58(-2.25%)
Apr 12, 2017 25.72 25.75 25.48 25.70 18,137,916 -0.06(-0.22%)
Apr 11, 2017 25.89 25.99 25.23 25.76 24,169,386 -0.07(-0.27%)
Apr 10, 2017 25.91 25.98 25.60 25.83 21,114,184 +0.07(+0.27%)
Apr 07, 2017 25.84 26.24 25.63 25.76 20,718,956 +0.15(+0.60%)
Apr 06, 2017 25.93 26.23 25.50 25.61 22,976,190 -0.44(-1.68%)
Apr 05, 2017 26.74 26.89 26.03 26.05 27,244,962 -0.58(-2.17%)
Apr 04, 2017 26.23 26.64 26.11 26.62 15,829,806 +0.24(+0.90%)
Apr 03, 2017 26.24 26.41 26.09 26.39 17,768,098 +0.31(+1.17%)
Mar 31, 2017 25.87 26.32 25.74 26.08 16,989,640 +0.03(+0.11%)
Mar 30, 2017 26.26 26.43 26.01 26.05 15,254,654 -0.38(-1.42%)
Mar 29, 2017 25.91 26.46 25.90 26.43 19,873,668 +0.56(+2.15%)
Mar 28, 2017 25.82 25.99 25.69 25.87 20,900,966 +0.10(+0.41%)
Mar 27, 2017 25.44 25.82 25.36 25.77 13,094,387 -0.08(-0.30%)
Mar 24, 2017 25.65 25.90 25.51 25.84 12,365,847 +0.38(+1.50%)
Mar 23, 2017 25.39 25.72 25.33 25.46 15,925,074 -0.29(-1.11%)
Mar 22, 2017 25.50 25.98 25.31 25.75 22,787,054 +0.19(+0.74%)
Mar 21, 2017 26.42 26.55 25.51 25.56 34,375,152 -0.91(-3.45%)
Mar 20, 2017 25.79 26.53 25.71 26.47 23,537,572 +0.55(+2.12%)
Mar 17, 2017 26.50 26.58 25.82 25.92 29,546,888 -0.43(-1.64%)
Mar 16, 2017 26.66 26.69 26.27 26.35 20,806,406 -0.21(-0.79%)
Mar 15, 2017 25.68 26.62 25.45 26.56 35,715,752 +1.04(+4.09%)
Mar 14, 2017 25.84 25.96 25.48 25.52 18,178,800 -0.49(-1.87%)
Mar 13, 2017 25.92 26.11 25.78 26.00 18,962,394 +0.16(+0.62%)
Mar 10, 2017 25.95 25.99 25.62 25.84 27,662,566 +0.56(+2.20%)
Mar 09, 2017 25.63 25.70 25.19 25.29 28,386,482 -0.34(-1.33%)
Mar 08, 2017 26.01 26.05 25.43 25.63 24,222,036 -0.79(-2.98%)
Mar 07, 2017 26.78 26.78 26.37 26.41 16,058,297 -0.10(-0.37%)
Mar 06, 2017 26.89 26.94 26.47 26.51 11,546,406 -0.35(-1.30%)
Mar 03, 2017 26.43 26.89 26.23 26.86 24,160,802 +0.81(+3.10%)
Mar 02, 2017 26.71 26.79 26.05 26.05 31,715,692 -1.09(-4.00%)
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.