Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.78 -0.40 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 31.61 31.81 31.38 31.80 26,818,818 +0.21(+0.65%)
Nov 29, 2023 31.76 31.91 31.57 31.59 23,805,718 -0.31(-0.97%)
Nov 28, 2023 31.53 32.11 31.53 31.90 26,067,798 +0.35(+1.10%)
Nov 27, 2023 31.56 31.61 31.23 31.55 16,079,774 -0.02(-0.06%)
Nov 24, 2023 31.54 31.78 31.49 31.57 9,730,593 +0.01(+0.03%)
Nov 22, 2023 31.83 31.89 31.40 31.56 15,273,523 -0.03(-0.09%)
Nov 21, 2023 31.68 31.78 31.35 31.59 17,292,244 -0.35(-1.08%)
Nov 20, 2023 31.55 32.01 31.54 31.94 28,475,708 +0.63(+2.00%)
Nov 17, 2023 31.30 31.58 31.27 31.31 22,302,846 -0.17(-0.53%)
Nov 16, 2023 31.38 31.54 31.10 31.48 29,308,014 +0.07(+0.21%)
Nov 15, 2023 31.51 31.65 31.21 31.41 21,918,568 +0.21(+0.66%)
Nov 14, 2023 31.13 31.31 31.06 31.21 33,104,456 +0.98(+3.25%)
Nov 13, 2023 30.03 30.29 29.92 30.23 20,373,456 -0.07(-0.22%)
Nov 10, 2023 30.10 30.38 30.00 30.29 24,516,272 +0.55(+1.85%)
Nov 09, 2023 30.13 30.28 29.57 29.74 30,092,276 -0.16(-0.53%)
Nov 08, 2023 30.22 30.26 29.73 29.90 23,437,744 -0.24(-0.81%)
Nov 07, 2023 30.24 30.30 30.01 30.14 26,097,748 +0.21(+0.69%)
Nov 06, 2023 29.87 30.00 29.72 29.94 16,840,622 +0.11(+0.38%)
Nov 03, 2023 29.54 29.95 29.51 29.82 33,832,904 +0.34(+1.14%)
Nov 02, 2023 29.04 29.61 28.99 29.49 30,793,808 +0.82(+2.87%)
Nov 01, 2023 28.05 28.76 28.02 28.66 34,517,612 +0.83(+2.99%)
Oct 31, 2023 27.53 27.89 27.48 27.83 25,621,790 +0.23(+0.85%)
Oct 30, 2023 28.37 28.42 27.50 27.60 31,799,032 -0.38(-1.37%)
Oct 27, 2023 28.93 28.99 27.89 27.98 45,692,896 -0.52(-1.84%)
Oct 26, 2023 28.04 28.60 27.97 28.51 30,636,986 +0.53(+1.91%)
Oct 25, 2023 28.22 28.28 27.89 27.97 19,045,668 -0.29(-1.03%)
Oct 24, 2023 28.04 28.38 27.91 28.26 28,031,316 +0.39(+1.41%)
Oct 23, 2023 27.76 28.22 27.64 27.87 25,885,062 -0.12(-0.43%)
Oct 20, 2023 28.04 28.12 27.72 27.99 32,504,862 -0.15(-0.53%)
Oct 19, 2023 28.04 28.57 28.03 28.14 23,355,292 -0.01(-0.03%)
Oct 18, 2023 28.46 28.49 28.07 28.15 24,656,560 -0.50(-1.73%)
Oct 17, 2023 28.34 28.99 28.34 28.65 20,498,858 -0.12(-0.42%)
Oct 16, 2023 28.47 28.81 28.42 28.77 19,578,688 +0.50(+1.79%)
Oct 13, 2023 28.59 28.81 28.18 28.26 25,971,388 +0.09(+0.33%)
Oct 12, 2023 28.60 28.61 27.86 28.17 31,360,796 -0.57(-1.98%)
Oct 11, 2023 28.66 28.77 28.42 28.74 25,593,180 +0.12(+0.42%)
Oct 10, 2023 28.15 28.69 28.10 28.62 35,014,456 +0.77(+2.75%)
Oct 09, 2023 27.38 27.91 27.27 27.85 21,516,974 +0.41(+1.50%)
Oct 06, 2023 26.80 27.60 26.57 27.44 35,973,520 +0.23(+0.86%)
Oct 05, 2023 27.32 27.49 26.92 27.21 26,465,824 -0.10(-0.38%)
Oct 04, 2023 27.28 27.56 27.02 27.31 24,010,832 +0.07(+0.24%)
Oct 03, 2023 27.88 28.10 27.18 27.24 37,231,816 -0.87(-3.09%)
Oct 02, 2023 28.55 28.57 27.99 28.11 24,368,270 -0.56(-1.96%)
Sep 29, 2023 28.87 28.94 28.51 28.67 24,641,342 +0.20(+0.69%)
Sep 28, 2023 28.03 28.54 27.94 28.48 29,367,566 +0.37(+1.33%)
Sep 27, 2023 28.54 28.57 27.75 28.10 32,686,862 -0.35(-1.22%)
Sep 26, 2023 28.72 28.85 28.35 28.45 21,437,774 -0.53(-1.84%)
Sep 25, 2023 29.00 29.02 28.88 28.98 22,114,476 -0.16(-0.55%)
Sep 22, 2023 29.33 29.52 29.14 29.14 19,111,830 -0.03(-0.10%)
Sep 21, 2023 29.41 29.56 29.14 29.17 26,405,910 -1.02(-3.38%)
Sep 20, 2023 30.23 30.57 30.16 30.19 26,454,022 +0.23(+0.78%)
Sep 19, 2023 30.22 30.23 29.91 29.95 14,664,258 -0.21(-0.68%)
Sep 18, 2023 30.48 30.52 30.12 30.16 19,564,174 +0.00(+0.00%)
Sep 15, 2023 30.36 30.41 30.12 30.16 20,641,180 -0.13(-0.43%)
Sep 14, 2023 30.02 30.38 29.99 30.29 25,022,530 +0.56(+1.89%)
Sep 13, 2023 29.58 30.08 29.58 29.73 37,437,868 +0.33(+1.11%)
Sep 12, 2023 29.12 29.55 29.12 29.40 22,728,892 +0.11(+0.38%)
Sep 11, 2023 29.08 29.34 28.93 29.29 23,952,238 +0.70(+2.45%)
Sep 08, 2023 28.62 28.70 28.42 28.59 19,155,046 +0.39(+1.39%)
Sep 07, 2023 28.51 28.56 28.13 28.20 21,627,472 -0.56(-1.95%)
Sep 06, 2023 29.07 29.37 28.71 28.76 17,763,842 -0.37(-1.28%)
Sep 05, 2023 28.97 29.31 28.94 29.13 22,664,488 -0.26(-0.89%)
Sep 01, 2023 29.52 29.61 29.26 29.39 24,043,584 +0.55(+1.91%)
Aug 31, 2023 29.37 29.38 28.84 28.84 32,722,022 -0.92(-3.08%)
Aug 30, 2023 30.04 30.08 29.71 29.76 16,815,204 -0.29(-0.96%)
Aug 29, 2023 29.65 30.12 29.52 30.05 20,193,896 +0.42(+1.42%)
Aug 28, 2023 29.24 29.67 29.10 29.63 15,962,816 +0.36(+1.21%)
Aug 25, 2023 29.39 29.51 29.04 29.27 22,982,278 -0.25(-0.86%)
Aug 24, 2023 29.68 29.93 29.43 29.52 15,945,207 -0.32(-1.06%)
Aug 23, 2023 29.25 29.94 29.17 29.84 28,320,690 +0.96(+3.33%)
Aug 22, 2023 28.80 28.96 28.55 28.88 27,952,212 +0.63(+2.22%)
Aug 21, 2023 28.37 28.39 28.12 28.25 23,772,176 -0.30(-1.05%)
Aug 18, 2023 28.25 28.70 28.21 28.55 23,808,194 +0.21(+0.73%)
Aug 17, 2023 28.82 28.92 28.33 28.35 20,041,266 -0.19(-0.66%)
Aug 16, 2023 28.70 29.09 28.49 28.53 45,627,832 -0.09(-0.33%)
Aug 15, 2023 28.96 28.98 28.59 28.63 26,032,796 -0.30(-1.03%)
Aug 14, 2023 29.12 29.19 28.83 28.93 25,444,976 -0.59(-2.00%)
Aug 11, 2023 29.73 29.93 29.41 29.52 21,522,252 -0.21(-0.69%)
Aug 10, 2023 29.95 30.25 29.69 29.72 19,019,166 +0.14(+0.47%)
Aug 09, 2023 29.69 29.80 29.44 29.58 17,108,612 -0.23(-0.78%)
Aug 08, 2023 29.46 29.96 29.31 29.81 16,739,008 -0.12(-0.41%)
Aug 07, 2023 30.00 30.01 29.70 29.94 16,410,070 -0.04(-0.12%)
Aug 04, 2023 30.41 30.72 29.96 29.97 32,512,756 -0.21(-0.71%)
Aug 03, 2023 30.66 30.88 30.17 30.19 29,912,950 -0.64(-2.06%)
Aug 02, 2023 30.95 30.98 30.49 30.82 20,299,672 -0.23(-0.75%)
Aug 01, 2023 31.13 31.36 30.81 31.06 23,975,458 -0.61(-1.92%)
Jul 31, 2023 31.46 31.68 31.44 31.67 17,736,372 +0.45(+1.44%)
Jul 28, 2023 31.23 31.31 31.06 31.22 18,060,746 +0.29(+0.94%)
Jul 27, 2023 31.72 31.75 30.92 30.93 29,283,064 -0.96(-3.02%)
Jul 26, 2023 31.59 31.96 31.50 31.89 26,758,502 +0.27(+0.86%)
Jul 25, 2023 31.77 31.86 31.53 31.62 19,661,988 +0.12(+0.39%)
Jul 24, 2023 31.05 31.67 30.92 31.50 29,456,396 +0.63(+2.03%)
Jul 21, 2023 30.74 31.06 30.68 30.87 31,106,264 +0.65(+2.17%)
Jul 20, 2023 30.33 30.39 30.03 30.22 20,065,346 +0.05(+0.16%)
Jul 19, 2023 29.95 30.28 29.78 30.17 22,001,296 +0.06(+0.19%)
Jul 18, 2023 30.05 30.36 29.89 30.11 23,835,572 -0.11(-0.37%)
Jul 17, 2023 29.74 30.23 29.52 30.23 21,999,046 +0.07(+0.25%)
Jul 14, 2023 30.39 30.47 30.04 30.15 24,049,912 -0.39(-1.29%)
Jul 13, 2023 30.38 30.66 30.32 30.54 28,678,788 +0.61(+2.03%)
Jul 12, 2023 30.17 30.43 29.93 29.94 31,850,432 +0.30(+1.01%)
Jul 11, 2023 29.05 29.68 28.82 29.64 23,949,264 +0.03(+0.09%)
Jul 10, 2023 29.76 29.90 29.55 29.61 20,699,856 -0.33(-1.09%)
Jul 07, 2023 29.68 30.20 29.68 29.94 23,339,774 +0.71(+2.43%)
Jul 06, 2023 29.71 29.95 28.98 29.23 41,839,368 -1.02(-3.37%)
Jul 05, 2023 30.14 30.45 30.02 30.24 23,707,072 -0.45(-1.46%)
Jul 03, 2023 30.61 30.81 30.56 30.69 17,969,348 +0.37(+1.23%)
Jun 30, 2023 30.31 30.53 30.19 30.32 39,901,040 +0.22(+0.75%)
Jun 29, 2023 29.73 30.10 29.64 30.09 31,015,344 +0.43(+1.45%)
Jun 28, 2023 29.85 29.91 29.56 29.66 28,808,912 -0.52(-1.73%)
Jun 27, 2023 30.60 30.63 29.86 30.19 25,884,566 -0.32(-1.04%)
Jun 26, 2023 30.45 30.70 30.24 30.51 19,848,916 -0.06(-0.18%)
Jun 23, 2023 30.38 30.69 30.27 30.56 32,150,144 -0.08(-0.27%)
Jun 22, 2023 30.67 30.72 30.37 30.65 32,592,066 -0.36(-1.18%)
Jun 21, 2023 30.62 31.08 30.56 31.01 30,761,860 +0.42(+1.38%)
Jun 20, 2023 30.60 30.65 30.27 30.59 36,677,228 +0.37(+1.24%)
Jun 16, 2023 30.12 30.52 30.01 30.22 27,283,582 -0.32(-1.04%)
Jun 15, 2023 30.47 30.62 30.30 30.53 28,975,218 +4.45(+17.04%)
May 08, 2023 26.40 26.45 25.96 26.09 33,693,092 -0.09(-0.35%)
May 05, 2023 25.50 26.28 25.38 26.18 38,412,808 +0.99(+3.94%)
May 04, 2023 25.37 25.44 24.76 25.19 31,026,214 +0.07(+0.29%)
May 03, 2023 24.97 25.29 24.82 25.11 19,064,260 +0.24(+0.95%)
May 02, 2023 25.41 25.48 24.76 24.88 25,210,910 -0.65(-2.53%)
May 01, 2023 25.68 25.81 25.41 25.52 11,232,316 -0.21(-0.81%)
Apr 28, 2023 25.35 25.79 25.25 25.73 25,519,326 +0.25(+0.96%)
Apr 27, 2023 25.25 25.50 25.13 25.49 23,743,656 +0.51(+2.04%)
Apr 26, 2023 25.19 25.27 24.95 24.98 30,381,232 -0.15(-0.62%)
Apr 25, 2023 25.23 25.28 24.96 25.13 28,062,218 -0.36(-1.43%)
Apr 24, 2023 25.31 25.63 25.12 25.50 22,316,238 +0.28(+1.12%)
Apr 21, 2023 25.42 25.42 25.00 25.21 18,792,572 -0.26(-1.04%)
Apr 20, 2023 25.32 25.72 25.30 25.48 25,549,728 +0.20(+0.79%)
Apr 19, 2023 25.76 25.76 25.23 25.28 38,620,140 -1.13(-4.27%)
Apr 18, 2023 26.15 26.52 26.06 26.41 24,585,584 -0.18(-0.68%)
Apr 17, 2023 26.72 26.78 26.41 26.59 18,791,596 -0.14(-0.51%)
Apr 14, 2023 26.14 26.78 26.11 26.72 30,009,680 +0.04(+0.14%)
Apr 13, 2023 26.68 26.99 26.63 26.69 23,284,400 -0.06(-0.24%)
Apr 12, 2023 26.75 27.18 26.56 26.75 39,284,312 +0.54(+2.05%)
Apr 11, 2023 25.84 26.34 25.79 26.22 39,983,556 +1.32(+5.30%)
Apr 10, 2023 24.80 24.92 24.74 24.90 17,640,952 +0.24(+0.96%)
Apr 06, 2023 24.77 24.77 24.51 24.66 23,128,200 -0.11(-0.44%)
Apr 05, 2023 24.89 25.01 24.47 24.77 26,163,076 -0.10(-0.40%)
Apr 04, 2023 25.05 25.21 24.74 24.87 23,880,488 +0.03(+0.11%)
Apr 03, 2023 24.62 24.87 24.61 24.84 21,419,872 -0.08(-0.33%)
Mar 31, 2023 25.31 25.40 24.74 24.92 41,715,624 -0.26(-1.05%)
Mar 30, 2023 25.30 25.32 24.66 25.19 44,817,044 +0.60(+2.44%)
Mar 29, 2023 24.37 24.74 24.12 24.59 33,380,004 +0.30(+1.24%)
Mar 28, 2023 24.06 24.46 24.03 24.29 27,509,006 +0.55(+2.30%)
Mar 27, 2023 23.57 23.79 23.47 23.74 23,920,718 +0.37(+1.60%)
Mar 24, 2023 22.97 23.51 22.83 23.37 29,590,838 +0.37(+1.62%)
Mar 23, 2023 23.91 23.99 22.76 22.99 41,893,028 -0.76(-3.22%)
Mar 22, 2023 23.77 24.29 23.60 23.76 32,970,408 -0.14(-0.57%)
Mar 21, 2023 23.99 24.04 23.81 23.89 26,713,426 +0.05(+0.23%)
Mar 20, 2023 24.03 24.11 23.75 23.84 22,816,672 -0.17(-0.72%)
Mar 17, 2023 24.13 24.16 23.80 24.01 23,886,678 -0.43(-1.75%)
Mar 16, 2023 23.98 24.48 23.84 24.44 34,526,896 +0.50(+2.09%)
Mar 15, 2023 23.68 24.04 23.41 23.94 35,126,976 -0.32(-1.31%)
Mar 14, 2023 24.54 24.68 24.14 24.26 20,059,910 +0.05(+0.19%)
Mar 13, 2023 24.19 24.69 24.04 24.21 40,753,776 -0.38(-1.55%)
Mar 10, 2023 24.77 25.15 24.46 24.59 43,074,820 -0.63(-2.49%)
Mar 09, 2023 25.66 25.79 25.16 25.22 32,844,992 -0.44(-1.70%)
Mar 08, 2023 25.38 25.86 25.37 25.66 34,252,988 +0.77(+3.11%)
Mar 07, 2023 25.08 25.12 24.66 24.89 24,440,674 -0.31(-1.23%)
Mar 06, 2023 24.62 25.27 24.57 25.20 25,939,994 +0.39(+1.58%)
Mar 03, 2023 24.70 24.91 24.68 24.80 23,771,298 +0.17(+0.70%)
Mar 02, 2023 24.81 25.02 24.59 24.63 26,099,188 -0.39(-1.56%)
Mar 01, 2023 24.85 25.04 24.55 25.02 29,696,310 +0.20(+0.81%)
Feb 28, 2023 25.20 25.21 24.78 24.82 28,387,842 -0.34(-1.34%)
Feb 27, 2023 25.19 25.47 25.04 25.16 39,678,700 -0.05(-0.18%)
Feb 24, 2023 25.43 25.48 25.04 25.20 27,140,524 -0.78(-3.01%)
Feb 23, 2023 26.22 26.32 25.65 25.99 19,513,640 +0.32(+1.24%)
Feb 22, 2023 25.68 25.88 25.40 25.67 32,037,892 -0.01(-0.04%)
Feb 21, 2023 25.88 26.28 25.60 25.68 17,409,662 -0.44(-1.67%)
Feb 17, 2023 25.97 26.33 25.86 26.11 23,763,326 +0.05(+0.17%)
Feb 16, 2023 25.69 26.20 25.55 26.07 27,193,200 +0.10(+0.39%)
Feb 15, 2023 25.86 26.15 25.67 25.97 24,863,122 +0.20(+0.78%)
Feb 14, 2023 25.98 26.28 25.52 25.77 28,283,530 -0.22(-0.84%)
Feb 13, 2023 25.70 26.11 25.65 25.99 19,700,086 +0.41(+1.60%)
Feb 10, 2023 25.43 25.67 25.27 25.58 19,962,222 +0.26(+1.04%)
Feb 09, 2023 25.77 25.82 25.24 25.31 20,503,896 -0.67(-2.59%)
Feb 08, 2023 25.75 26.16 25.50 25.99 16,827,690 +0.42(+1.64%)
Feb 07, 2023 25.80 25.94 25.35 25.57 24,724,438 -0.38(-1.47%)
Feb 06, 2023 25.58 26.00 25.39 25.95 19,304,508 -0.10(-0.38%)
Feb 03, 2023 26.47 26.74 25.85 26.05 28,372,610 -0.76(-2.85%)
Feb 02, 2023 27.71 27.72 26.69 26.82 39,710,056 -0.48(-1.77%)
Feb 01, 2023 27.25 27.43 26.64 27.30 20,902,424 -0.32(-1.15%)
Jan 31, 2023 27.46 27.62 27.30 27.62 22,567,444 +0.63(+2.33%)
Jan 30, 2023 27.20 27.32 26.94 26.99 13,799,346 -0.15(-0.57%)
Jan 27, 2023 27.46 27.51 27.05 27.14 18,707,022 -0.70(-2.52%)
Jan 26, 2023 27.72 27.85 27.45 27.84 35,501,320 +0.10(+0.36%)
Jan 25, 2023 27.08 27.77 26.98 27.74 20,332,174 +0.69(+2.56%)
Jan 24, 2023 26.86 27.14 26.67 27.05 17,783,014 +0.49(+1.85%)
Jan 23, 2023 26.54 26.96 26.43 26.56 17,537,510 +0.00(+0.00%)
Jan 20, 2023 26.50 26.73 26.40 26.56 18,923,228 -0.31(-1.15%)
Jan 19, 2023 26.66 27.03 26.32 26.87 32,110,524 +0.14(+0.51%)
Jan 18, 2023 27.43 27.50 26.72 26.73 25,277,138 -0.21(-0.78%)
Jan 17, 2023 26.58 27.00 26.53 26.94 21,634,992 +0.08(+0.30%)
Jan 13, 2023 26.69 27.01 26.67 26.86 16,540,589 -0.20(-0.74%)
Jan 12, 2023 26.74 27.35 26.36 27.06 27,525,976 +0.23(+0.85%)
Jan 11, 2023 26.42 26.85 26.27 26.83 27,472,092 +0.60(+2.29%)
Jan 10, 2023 25.89 26.39 25.67 26.23 23,969,918 +0.66(+2.60%)
Jan 09, 2023 25.34 25.88 25.23 25.57 31,417,412 -0.19(-0.74%)
Jan 06, 2023 25.41 25.78 25.13 25.76 28,993,658 +0.96(+3.85%)
Jan 05, 2023 24.22 24.89 24.19 24.80 35,652,256 +0.83(+3.45%)
Jan 04, 2023 23.58 24.05 23.43 23.98 32,791,584 +0.41(+1.74%)
Jan 03, 2023 24.31 24.52 23.49 23.57 50,820,992 -1.89(-7.44%)
Dec 30, 2022 25.44 25.85 25.17 25.46 14,096,729 -0.17(-0.67%)
Dec 29, 2022 26.23 26.32 25.48 25.63 26,134,242 -0.24(-0.91%)
Dec 28, 2022 25.77 26.06 25.52 25.87 29,838,982 +0.54(+2.12%)
Dec 27, 2022 25.28 25.53 25.14 25.33 22,775,738 -0.87(-3.33%)
Dec 23, 2022 26.12 26.47 26.05 26.21 20,305,700 +0.53(+2.06%)
Dec 22, 2022 25.66 25.84 25.33 25.68 20,841,136 +0.18(+0.71%)
Dec 21, 2022 25.37 25.52 25.17 25.50 21,850,356 +0.19(+0.76%)
Dec 20, 2022 25.17 25.64 25.12 25.30 29,659,222 +0.93(+3.81%)
Dec 19, 2022 24.02 24.49 23.89 24.38 20,876,776 +0.52(+2.17%)
Dec 16, 2022 23.99 24.13 23.79 23.86 26,263,846 -0.14(-0.57%)
Dec 15, 2022 24.14 24.49 23.83 23.99 32,579,644 -0.10(-0.42%)
Dec 14, 2022 23.72 24.29 23.45 24.09 55,398,444 -0.03(-0.11%)
Dec 13, 2022 24.92 25.05 23.94 24.12 48,943,712 -0.54(-2.21%)
Dec 12, 2022 24.62 24.74 24.05 24.67 45,425,976 -0.69(-2.74%)
Dec 09, 2022 25.34 25.67 25.28 25.36 22,647,900 -0.03(-0.10%)
Dec 08, 2022 25.87 26.00 25.31 25.39 26,677,146 -0.47(-1.80%)
Dec 07, 2022 26.04 26.19 25.72 25.85 30,189,724 -0.18(-0.68%)
Dec 06, 2022 25.87 26.19 25.63 26.03 27,460,266 +0.41(+1.59%)
Dec 05, 2022 26.11 26.26 25.56 25.62 26,161,614 -0.91(-3.42%)
Dec 02, 2022 26.78 27.11 26.48 26.53 34,069,480 +0.08(+0.32%)
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.