• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Brazil Ishares MSCI ETF (NY: EWZ )

    27.25 -0.60 (-2.14%)
    Streaming Delayed Price Updated: 10:55 AM EDT, Jun 12, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 31, 2016 17.76 17.88 17.25 17.37 44,090,288 -0.37(-2.09%)
    Mar 30, 2016 17.91 18.18 17.59 17.74 39,916,468 +0.08(+0.45%)
    Mar 29, 2016 17.40 17.87 17.20 17.66 40,830,776 +0.04(+0.22%)
    Mar 28, 2016 17.49 17.69 17.27 17.62 25,820,462 +0.66(+3.89%)
    Mar 24, 2016 16.71 16.96 16.96 16.96 24,625,440 +0.01(+0.04%)
    Mar 23, 2016 17.37 17.39 16.90 16.96 32,696,004 -0.83(-4.68%)
    Mar 22, 2016 17.64 17.96 17.60 17.79 32,502,618 +0.01(+0.07%)
    Mar 21, 2016 17.59 17.86 17.55 17.78 32,950,278 +0.07(+0.41%)
    Mar 18, 2016 17.61 17.72 17.34 17.70 45,861,184 +0.23(+1.32%)
    Mar 17, 2016 17.26 17.67 16.85 17.47 85,614,896 +1.42(+8.85%)
    Mar 16, 2016 15.41 16.11 15.17 16.05 48,019,792 +0.34(+2.19%)
    Mar 15, 2016 16.09 16.39 15.62 15.71 68,176,416 -1.07(-6.38%)
    Mar 14, 2016 17.12 17.33 16.77 16.78 48,159,048 -0.50(-2.90%)
    Mar 11, 2016 17.14 17.39 17.10 17.28 38,246,412 +0.13(+0.73%)
    Mar 10, 2016 16.59 17.36 16.40 17.16 50,148,760 +0.51(+3.06%)
    Mar 09, 2016 16.85 16.87 16.47 16.65 40,901,388 +0.19(+1.12%)
    Mar 08, 2016 16.50 16.65 16.22 16.46 41,715,140 +0.07(+0.44%)
    Mar 07, 2016 16.34 16.60 16.22 16.39 33,654,436 -0.12(-0.72%)
    Mar 04, 2016 16.58 16.71 16.24 16.51 87,759,624 +0.83(+5.27%)
    Mar 03, 2016 14.90 15.72 14.85 15.68 65,610,440 +1.08(+7.37%)
    Mar 02, 2016 14.16 14.67 14.13 14.61 42,393,452 +0.36(+2.50%)
    Mar 01, 2016 13.70 14.27 13.63 14.25 43,996,328 +0.71(+5.27%)
    Feb 29, 2016 13.61 13.77 13.45 13.54 29,929,382 +0.32(+2.40%)
    Feb 26, 2016 13.61 13.62 13.14 13.22 18,186,112 -0.23(-1.72%)
    Feb 25, 2016 13.57 13.62 13.32 13.45 16,020,050 -0.02(-0.15%)
    Feb 24, 2016 13.19 13.52 13.06 13.47 25,343,686 -0.11(-0.78%)
    Feb 23, 2016 13.78 13.81 13.54 13.58 19,178,292 -0.36(-2.61%)
    Feb 22, 2016 13.66 13.97 13.63 13.94 33,801,840 +0.85(+6.51%)
    Feb 19, 2016 12.93 13.22 12.84 13.09 41,710,936 +0.08(+0.61%)
    Feb 18, 2016 13.24 13.26 12.97 13.01 27,683,594 -0.34(-2.57%)
    Feb 17, 2016 13.09 13.53 13.03 13.35 32,749,504 +0.48(+3.75%)
    Feb 16, 2016 12.87 12.93 12.73 12.87 17,482,992 +0.09(+0.72%)
    Feb 12, 2016 12.70 12.78 12.78 12.78 17,433,402 +0.29(+2.33%)
    Feb 11, 2016 12.66 12.75 12.39 12.49 24,978,530 -0.54(-4.18%)
    Feb 10, 2016 12.97 13.15 12.84 13.03 31,254,614 +0.27(+2.10%)
    Feb 09, 2016 12.77 12.93 12.56 12.76 18,853,200 -0.18(-1.38%)
    Feb 08, 2016 13.01 13.15 12.77 12.94 17,776,770 -0.31(-2.34%)
    Feb 05, 2016 13.43 13.50 13.15 13.25 25,952,114 -0.32(-2.38%)
    Feb 04, 2016 13.34 13.72 13.29 13.58 50,532,220 +0.55(+4.21%)
    Feb 03, 2016 12.77 13.03 12.44 13.03 39,418,436 +0.75(+6.08%)
    Feb 02, 2016 12.70 12.73 12.26 12.28 38,311,324 -0.85(-6.49%)
    Feb 01, 2016 12.74 13.17 12.71 13.13 26,201,862 +0.03(+0.25%)
    Jan 29, 2016 12.58 13.11 12.53 13.10 48,932,600 +0.89(+7.25%)
    Jan 28, 2016 12.25 12.30 11.94 12.21 26,448,466 +0.20(+1.71%)
    Jan 27, 2016 11.90 12.20 11.85 12.01 26,934,174 +0.16(+1.34%)
    Jan 26, 2016 11.66 11.86 11.55 11.85 16,072,484 +0.20(+1.76%)
    Jan 25, 2016 11.79 11.94 11.64 11.65 11,307,779 -0.30(-2.49%)
    Jan 22, 2016 11.80 11.94 11.75 11.94 34,085,520 +0.50(+4.33%)
    Jan 21, 2016 11.55 11.71 11.44 11.45 34,797,140 -0.30(-2.59%)
    Jan 20, 2016 11.75 11.89 11.44 11.75 32,118,216 -0.29(-2.41%)
    Jan 19, 2016 12.13 12.18 11.89 12.04 31,525,462 -0.07(-0.57%)
    Jan 15, 2016 12.06 12.11 12.11 12.11 46,087,572 -0.47(-3.75%)
    Jan 14, 2016 12.29 12.59 12.16 12.58 23,006,030 +0.31(+2.53%)
    Jan 13, 2016 12.71 12.78 12.27 12.27 24,605,010 -0.29(-2.31%)
    Jan 12, 2016 12.64 12.68 12.35 12.56 18,568,022 +0.06(+0.47%)
    Jan 11, 2016 12.93 12.94 12.42 12.51 21,527,428 -0.11(-0.84%)
    Jan 08, 2016 12.92 12.96 12.60 12.61 25,058,966 -0.06(-0.47%)
    Jan 07, 2016 12.88 12.96 12.64 12.67 32,955,956 -0.49(-3.72%)
    Jan 06, 2016 13.11 13.34 13.09 13.16 27,497,642 -0.20(-1.48%)
    Jan 05, 2016 13.36 13.39 13.20 13.36 18,478,204 +0.18(+1.40%)
    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.