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 (%)
Jan 30, 2015 22.75 22.99 22.64 22.74 37,915,568 -1.12(-4.69%)
Jan 29, 2015 23.95 23.98 23.55 23.86 21,583,386 +0.02(+0.08%)
Jan 28, 2015 24.06 24.22 23.79 23.84 22,040,004 -0.66(-2.71%)
Jan 27, 2015 23.95 24.61 23.89 24.50 20,263,650 +0.29(+1.20%)
Jan 26, 2015 24.19 24.44 24.08 24.21 18,342,978 -0.18(-0.73%)
Jan 23, 2015 24.69 24.69 24.34 24.39 26,644,904 -0.74(-2.93%)
Jan 22, 2015 25.16 25.32 24.79 25.12 27,184,346 +0.40(+1.61%)
Jan 21, 2015 24.09 24.85 24.02 24.73 24,402,672 +0.80(+3.32%)
Jan 20, 2015 23.87 23.97 23.61 23.93 35,124,468 -0.40(-1.66%)
Jan 16, 2015 23.99 24.34 23.96 24.34 29,672,690 +0.79(+3.35%)
Jan 15, 2015 24.14 24.20 23.53 23.55 21,578,226 -0.36(-1.50%)
Jan 14, 2015 23.65 24.00 23.54 23.91 23,947,616 +0.24(+1.01%)
Jan 13, 2015 23.72 23.96 23.43 23.67 25,888,946 +0.26(+1.10%)
Jan 12, 2015 23.42 23.46 23.22 23.41 19,496,258 -0.56(-2.35%)
Jan 09, 2015 23.93 24.10 23.77 23.97 14,332,135 -0.07(-0.28%)
Jan 08, 2015 23.82 24.24 23.73 24.04 21,245,748 +0.38(+1.60%)
Jan 07, 2015 23.69 23.93 23.54 23.66 24,786,470 +0.62(+2.70%)
Jan 06, 2015 22.94 23.19 22.67 23.04 31,979,182 +0.40(+1.79%)
Jan 05, 2015 22.68 22.80 22.57 22.63 33,497,598 -0.80(-3.42%)
Jan 02, 2015 23.85 23.86 23.22 23.43 26,805,746 -0.80(-3.31%)
Dec 31, 2014 24.32 24.24 24.24 24.24 13,735,607 -0.13(-0.52%)
Dec 30, 2014 24.57 24.65 24.20 24.36 20,190,806 +0.15(+0.63%)
Dec 29, 2014 24.14 24.48 24.08 24.21 16,323,847 +0.03(+0.11%)
Dec 26, 2014 24.38 24.54 24.10 24.18 10,993,503 -0.05(-0.19%)
Dec 24, 2014 24.26 24.23 24.23 24.23 8,194,559 +0.06(+0.25%)
Dec 23, 2014 24.22 24.26 23.79 24.17 20,281,070 -0.09(-0.38%)
Dec 22, 2014 24.09 24.35 23.95 24.26 30,681,458 +0.40(+1.67%)
Dec 19, 2014 23.85 24.16 23.75 23.87 40,219,820 +0.24(+1.01%)
Dec 18, 2014 23.89 24.08 23.42 23.63 31,854,114 +0.42(+1.80%)
Dec 17, 2014 22.57 23.62 22.52 23.21 73,169,024 +1.07(+4.84%)
Dec 16, 2014 22.01 22.52 21.58 22.14 68,364,984 -0.35(-1.54%)
Dec 15, 2014 23.28 23.32 22.20 22.48 48,547,176 -0.85(-3.65%)
Dec 12, 2014 23.98 23.99 23.29 23.33 28,409,238 -0.65(-2.70%)
Dec 11, 2014 24.06 24.37 23.90 23.98 28,677,286 -0.38(-1.56%)
Dec 10, 2014 24.77 24.78 24.32 24.36 29,552,890 -0.50(-2.00%)
Dec 09, 2014 24.70 25.00 24.52 24.86 36,347,288 +0.04(+0.16%)
Dec 08, 2014 25.59 25.61 24.67 24.82 39,724,396 -0.92(-3.59%)
Dec 05, 2014 25.53 25.91 25.36 25.74 24,887,000 +0.13(+0.51%)
Dec 04, 2014 25.74 25.84 25.44 25.61 28,897,214 -0.48(-1.86%)
Dec 03, 2014 26.22 26.43 26.09 26.10 23,489,660 +0.23(+0.90%)
Dec 02, 2014 26.25 26.31 25.76 25.86 26,925,736 -0.40(-1.51%)
Dec 01, 2014 26.73 26.76 26.07 26.26 54,668,408 -1.13(-4.13%)
Nov 28, 2014 27.65 27.70 27.27 27.39 43,162,976 -0.92(-3.24%)
Nov 26, 2014 28.36 28.31 28.31 28.31 28,464,414 +0.37(+1.31%)
Nov 25, 2014 28.60 28.65 27.92 27.94 31,257,748 +0.03(+0.12%)
Nov 24, 2014 28.30 28.59 27.88 27.91 43,543,836 -0.86(-2.98%)
Nov 21, 2014 27.53 28.89 27.52 28.77 101,439,464 +1.85(+6.86%)
Nov 20, 2014 27.54 27.54 26.42 26.92 56,245,596 +0.14(+0.51%)
Nov 19, 2014 26.52 26.90 26.11 26.78 41,939,764 +0.76(+2.92%)
Nov 18, 2014 25.53 26.16 25.43 26.02 28,076,086 +0.56(+2.21%)
Nov 17, 2014 25.93 25.95 25.28 25.46 23,755,880 -0.25(-0.97%)
Nov 14, 2014 25.27 25.83 25.23 25.71 31,410,694 -0.24(-0.93%)
Nov 13, 2014 26.57 26.61 25.75 25.95 34,974,368 -0.57(-2.15%)
Nov 12, 2014 26.79 27.14 26.47 26.52 36,720,632 +0.00(+0.00%)
Nov 11, 2014 26.46 26.57 26.17 26.52 24,502,238 -0.03(-0.12%)
Nov 10, 2014 27.18 27.20 26.50 26.55 20,655,792 -0.27(-1.00%)
Nov 07, 2014 26.65 26.87 26.52 26.82 29,237,970 +0.39(+1.49%)
Nov 06, 2014 26.86 26.97 26.31 26.43 42,468,108 -1.08(-3.93%)
Nov 05, 2014 27.52 27.65 27.33 27.51 27,036,106 -0.25(-0.90%)
Nov 04, 2014 27.60 27.99 27.31 27.76 31,175,254 +0.16(+0.57%)
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.