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 (%)
May 31, 2016 17.63 17.80 17.26 17.36 28,716,564 -0.25(-1.40%)
May 27, 2016 17.76 17.61 17.61 17.61 23,251,542 -0.37(-2.05%)
May 26, 2016 18.06 18.22 17.90 17.97 13,166,984 +0.16(+0.92%)
May 25, 2016 18.09 18.28 17.73 17.81 21,719,362 -0.10(-0.53%)
May 24, 2016 18.16 18.24 17.74 17.91 31,687,940 +0.13(+0.73%)
May 23, 2016 17.75 18.01 17.69 17.78 34,302,696 -0.55(-3.02%)
May 20, 2016 18.36 18.53 18.22 18.33 23,296,808 +0.26(+1.44%)
May 19, 2016 17.95 18.15 17.77 18.07 28,903,834 -0.19(-1.05%)
May 18, 2016 18.37 18.80 18.24 18.26 36,722,984 -0.53(-2.80%)
May 17, 2016 18.96 19.04 18.62 18.79 22,179,848 -0.31(-1.64%)
May 16, 2016 19.06 19.31 19.05 19.10 18,776,876 +0.13(+0.68%)
May 13, 2016 19.54 19.66 18.86 18.97 31,518,588 -0.85(-4.27%)
May 12, 2016 19.76 20.04 19.34 19.82 34,434,716 +0.01(+0.03%)
May 11, 2016 20.15 20.18 19.69 19.81 31,577,356 +0.03(+0.17%)
May 10, 2016 19.21 19.80 19.14 19.78 36,582,340 +1.02(+5.46%)
May 09, 2016 18.81 18.85 17.67 18.75 58,564,592 -0.33(-1.72%)
May 06, 2016 18.74 19.13 18.67 19.08 19,394,964 +0.22(+1.16%)
May 05, 2016 19.47 19.50 18.71 18.86 23,299,492 -0.33(-1.74%)
May 04, 2016 18.98 19.31 18.87 19.20 31,216,174 +0.29(+1.55%)
May 03, 2016 19.26 19.29 18.89 18.90 37,058,960 -0.86(-4.33%)
May 02, 2016 19.82 19.89 19.62 19.76 22,806,408 -0.38(-1.88%)
Apr 29, 2016 20.32 20.45 19.93 20.14 32,238,028 +0.15(+0.75%)
Apr 28, 2016 19.92 20.32 19.88 19.99 21,127,636 +0.03(+0.17%)
Apr 27, 2016 19.69 19.99 19.52 19.95 28,088,002 +0.48(+2.49%)
Apr 26, 2016 19.09 19.48 18.96 19.47 22,324,654 +0.59(+3.15%)
Apr 25, 2016 19.26 19.26 18.81 18.88 20,217,562 -0.26(-1.36%)
Apr 22, 2016 18.99 19.31 18.96 19.13 28,968,566 -0.05(-0.25%)
Apr 21, 2016 19.52 19.61 19.09 19.18 26,979,452 -0.31(-1.58%)
Apr 20, 2016 19.45 19.68 19.30 19.49 22,896,104 -0.18(-0.94%)
Apr 19, 2016 19.27 19.67 19.22 19.67 34,438,080 +0.75(+3.97%)
Apr 18, 2016 18.96 19.36 18.84 18.92 36,978,456 -0.59(-3.01%)
Apr 15, 2016 19.39 19.54 19.26 19.51 39,610,652 +0.03(+0.14%)
Apr 14, 2016 19.62 19.64 19.22 19.48 37,957,880 -0.25(-1.28%)
Apr 13, 2016 19.50 19.80 19.45 19.74 44,990,532 +0.56(+2.92%)
Apr 12, 2016 18.68 19.30 18.54 19.18 45,399,104 +0.62(+3.35%)
Apr 11, 2016 18.58 18.79 18.47 18.55 39,791,384 +0.43(+2.37%)
Apr 08, 2016 17.76 18.13 17.72 18.12 39,422,368 +1.09(+6.41%)
Apr 07, 2016 17.10 17.22 16.89 17.03 25,641,302 -0.14(-0.83%)
Apr 06, 2016 17.11 17.31 16.93 17.18 27,433,954 -0.15(-0.87%)
Apr 05, 2016 17.26 17.59 17.06 17.33 27,710,038 -0.11(-0.63%)
Apr 04, 2016 17.95 18.10 17.42 17.44 36,965,184 -0.91(-4.98%)
Apr 01, 2016 17.72 18.41 17.62 18.35 29,183,068 +0.40(+2.24%)
Mar 31, 2016 18.35 18.47 17.82 17.95 42,681,192 -0.38(-2.09%)
Mar 30, 2016 18.50 18.78 18.17 18.33 38,640,764 +0.08(+0.45%)
Mar 29, 2016 17.97 18.46 17.76 18.25 39,525,852 +0.04(+0.23%)
Mar 28, 2016 18.07 18.28 17.84 18.21 24,995,258 +0.68(+3.89%)
Mar 24, 2016 17.27 17.52 17.52 17.52 23,838,428 +0.01(+0.04%)
Mar 23, 2016 17.95 17.96 17.46 17.52 31,651,062 -0.86(-4.68%)
Mar 22, 2016 18.22 18.55 18.18 18.38 31,463,856 +0.01(+0.07%)
Mar 21, 2016 18.17 18.45 18.13 18.36 31,897,208 +0.08(+0.41%)
Mar 18, 2016 18.19 18.31 17.91 18.29 44,395,492 +0.24(+1.32%)
Mar 17, 2016 17.83 18.25 17.41 18.05 82,878,704 +1.47(+8.85%)
Mar 16, 2016 15.91 16.64 15.68 16.58 46,485,112 +0.35(+2.19%)
Mar 15, 2016 16.62 16.93 16.14 16.23 65,997,548 -1.11(-6.38%)
Mar 14, 2016 17.69 17.91 17.32 17.33 46,619,916 -0.52(-2.91%)
Mar 11, 2016 17.70 17.96 17.66 17.85 37,024,084 +0.13(+0.73%)
Mar 10, 2016 17.14 17.93 16.94 17.72 48,546,036 +0.53(+3.06%)
Mar 09, 2016 17.41 17.43 17.02 17.20 39,594,204 +0.19(+1.12%)
Mar 08, 2016 17.04 17.20 16.76 17.01 40,381,952 +0.08(+0.44%)
Mar 07, 2016 16.88 17.15 16.75 16.93 32,578,864 -0.12(-0.72%)
Mar 04, 2016 17.13 17.26 16.78 17.05 84,954,888 +0.85(+5.27%)
Mar 03, 2016 15.39 16.23 15.34 16.20 63,513,572 +1.11(+7.37%)
Mar 02, 2016 14.62 15.16 14.60 15.09 41,038,584 +0.37(+2.50%)
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.