Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

27.78 -0.40 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Dec 29, 2023 35.14 35.17 34.81 34.96 9,429,449 -0.15(-0.43%)
Dec 28, 2023 35.17 35.31 34.98 35.11 18,399,912 -0.16(-0.45%)
Dec 27, 2023 35.13 35.34 35.04 35.27 18,681,104 +0.12(+0.34%)
Dec 26, 2023 34.98 35.22 34.89 35.15 15,981,643 +0.53(+1.53%)
Dec 22, 2023 34.52 34.84 34.48 34.62 16,014,584 +0.29(+0.84%)
Dec 21, 2023 34.29 34.48 34.06 34.33 19,069,188 +0.55(+1.63%)
Dec 20, 2023 34.35 34.38 33.74 33.78 29,791,204 -1.88(-5.27%)
Dec 19, 2023 35.57 35.74 35.47 35.66 36,917,652 +0.47(+1.34%)
Dec 18, 2023 34.80 35.29 34.77 35.19 19,825,762 +0.60(+1.73%)
Dec 15, 2023 35.00 35.00 34.54 34.59 41,276,904 -0.47(-1.34%)
Dec 14, 2023 34.99 35.36 34.88 35.06 38,675,480 +0.42(+1.21%)
Dec 13, 2023 33.59 34.65 33.38 34.64 38,780,136 +1.22(+3.65%)
Dec 12, 2023 33.67 33.67 33.26 33.42 17,329,356 -0.34(-1.01%)
Dec 11, 2023 33.63 33.80 33.55 33.76 12,357,799 -0.09(-0.27%)
Dec 08, 2023 33.48 34.03 33.47 33.85 13,372,437 +0.25(+0.74%)
Dec 07, 2023 33.81 33.90 33.49 33.60 14,309,875 -0.04(-0.12%)
Dec 06, 2023 34.08 34.08 33.59 33.64 12,710,849 -0.10(-0.30%)
Dec 05, 2023 33.54 33.91 33.40 33.74 15,418,351 +0.09(+0.27%)
Dec 04, 2023 34.05 34.15 33.56 33.65 18,824,544 -0.77(-2.24%)
Dec 01, 2023 33.70 34.52 33.67 34.42 22,189,824 +0.41(+1.21%)
Nov 30, 2023 33.81 34.03 33.57 34.01 25,073,098 +0.22(+0.65%)
Nov 29, 2023 33.97 34.13 33.77 33.79 22,256,130 -0.33(-0.97%)
Nov 28, 2023 33.72 34.35 33.72 34.12 24,370,964 +0.37(+1.10%)
Nov 27, 2023 33.76 33.81 33.40 33.75 15,033,092 -0.02(-0.06%)
Nov 24, 2023 33.74 33.99 33.68 33.77 9,097,199 +0.01(+0.03%)
Nov 22, 2023 34.05 34.11 33.59 33.76 14,279,322 -0.03(-0.09%)
Nov 21, 2023 33.89 33.99 33.53 33.79 16,166,639 -0.37(-1.08%)
Nov 20, 2023 33.75 34.24 33.74 34.16 26,622,136 +0.67(+2.00%)
Nov 17, 2023 33.48 33.78 33.45 33.49 20,851,084 -0.18(-0.53%)
Nov 16, 2023 33.57 33.74 33.27 33.67 27,400,264 +0.07(+0.21%)
Nov 15, 2023 33.70 33.85 33.38 33.60 20,491,820 +0.22(+0.66%)
Nov 14, 2023 33.30 33.48 33.23 33.38 30,949,584 +1.05(+3.25%)
Nov 13, 2023 32.12 32.40 32.01 32.33 19,047,284 -0.07(-0.22%)
Nov 10, 2023 32.20 32.49 32.09 32.40 22,920,432 +0.59(+1.85%)
Nov 09, 2023 32.23 32.39 31.62 31.81 28,133,476 -0.17(-0.53%)
Nov 08, 2023 32.32 32.37 31.80 31.98 21,912,108 -0.26(-0.81%)
Nov 07, 2023 32.35 32.41 32.10 32.24 24,398,964 +0.22(+0.69%)
Nov 06, 2023 31.95 32.09 31.79 32.02 15,744,414 +0.12(+0.38%)
Nov 03, 2023 31.60 32.03 31.56 31.90 31,630,614 +0.36(+1.14%)
Nov 02, 2023 31.06 31.67 31.01 31.54 28,789,344 +0.88(+2.87%)
Nov 01, 2023 30.00 30.76 29.98 30.66 32,270,752 +0.89(+2.99%)
Oct 31, 2023 29.45 29.83 29.39 29.77 23,953,988 +0.25(+0.85%)
Oct 30, 2023 30.35 30.40 29.42 29.52 29,729,134 -0.41(-1.37%)
Oct 27, 2023 30.94 31.01 29.83 29.93 42,718,604 -0.56(-1.84%)
Oct 26, 2023 29.99 30.59 29.92 30.49 28,642,730 +0.57(+1.91%)
Oct 25, 2023 30.19 30.25 29.83 29.92 17,805,926 -0.31(-1.03%)
Oct 24, 2023 29.99 30.36 29.86 30.23 26,206,670 +0.42(+1.41%)
Oct 23, 2023 29.69 30.18 29.57 29.81 24,200,124 -0.13(-0.43%)
Oct 20, 2023 29.99 30.08 29.64 29.94 30,389,020 -0.16(-0.53%)
Oct 19, 2023 29.99 30.55 29.98 30.10 21,835,024 -0.01(-0.03%)
Oct 18, 2023 30.44 30.47 30.02 30.11 23,051,588 -0.53(-1.73%)
Oct 17, 2023 30.31 31.00 30.31 30.64 19,164,524 -0.13(-0.42%)
Oct 16, 2023 30.45 30.82 30.40 30.77 18,304,250 +0.54(+1.79%)
Oct 13, 2023 30.58 30.82 30.14 30.23 24,280,830 +0.10(+0.33%)
Oct 12, 2023 30.59 30.60 29.80 30.13 29,319,424 -0.61(-1.98%)
Oct 11, 2023 30.66 30.77 30.40 30.74 23,927,240 +0.13(+0.42%)
Oct 10, 2023 30.11 30.69 30.06 30.61 32,735,256 +0.82(+2.75%)
Oct 09, 2023 29.29 29.85 29.17 29.79 20,116,368 +0.44(+1.50%)
Oct 06, 2023 28.67 29.52 28.41 29.35 33,631,892 +0.25(+0.86%)
Oct 05, 2023 29.22 29.40 28.79 29.10 24,743,082 -0.11(-0.38%)
Oct 04, 2023 29.18 29.48 28.90 29.21 22,447,892 +0.07(+0.24%)
Oct 03, 2023 29.82 30.05 29.07 29.14 34,808,280 -0.93(-3.09%)
Oct 02, 2023 30.54 30.56 29.93 30.07 22,782,064 -0.60(-1.96%)
Sep 29, 2023 30.88 30.95 30.50 30.67 23,037,360 +0.21(+0.69%)
Sep 28, 2023 29.98 30.53 29.89 30.46 27,455,940 +0.40(+1.33%)
Sep 27, 2023 30.53 30.56 29.68 30.06 30,559,172 -0.37(-1.22%)
Sep 26, 2023 30.72 30.86 30.32 30.43 20,042,322 -0.57(-1.84%)
Sep 25, 2023 31.02 31.04 30.89 31.00 20,674,976 -0.17(-0.55%)
Sep 22, 2023 31.37 31.57 31.17 31.17 17,867,782 -0.03(-0.10%)
Sep 21, 2023 31.46 31.61 31.17 31.20 24,687,068 -1.09(-3.38%)
Sep 20, 2023 32.33 32.70 32.26 32.29 24,732,048 +0.25(+0.78%)
Sep 19, 2023 32.32 32.34 31.99 32.04 13,709,716 -0.22(-0.68%)
Sep 18, 2023 32.60 32.64 32.21 32.26 18,290,682 +0.00(+0.00%)
Sep 15, 2023 32.47 32.53 32.22 32.26 19,297,582 -0.14(-0.43%)
Sep 14, 2023 32.11 32.49 32.08 32.40 23,393,736 +0.60(+1.89%)
Sep 13, 2023 31.64 32.17 31.64 31.80 35,000,920 +0.35(+1.11%)
Sep 12, 2023 31.15 31.61 31.15 31.45 21,249,398 +0.12(+0.38%)
Sep 11, 2023 31.10 31.38 30.95 31.33 22,393,112 +0.75(+2.45%)
Sep 08, 2023 30.61 30.70 30.39 30.58 17,908,184 +0.42(+1.39%)
Sep 07, 2023 30.50 30.55 30.09 30.16 20,219,672 -0.60(-1.95%)
Sep 06, 2023 31.09 31.42 30.71 30.76 16,607,539 -0.40(-1.28%)
Sep 05, 2023 30.99 31.36 30.95 31.16 21,189,186 -0.28(-0.89%)
Sep 01, 2023 31.57 31.67 31.30 31.44 22,478,512 +0.59(+1.91%)
Aug 31, 2023 31.41 31.43 30.85 30.85 30,592,044 -0.98(-3.08%)
Aug 30, 2023 32.13 32.17 31.77 31.83 15,720,651 -0.31(-0.96%)
Aug 29, 2023 31.71 32.22 31.58 32.14 18,879,412 +0.45(+1.42%)
Aug 28, 2023 31.28 31.74 31.12 31.69 14,923,747 +0.38(+1.21%)
Aug 25, 2023 31.44 31.56 31.06 31.31 21,486,290 -0.27(-0.85%)
Aug 24, 2023 31.75 32.01 31.48 31.58 14,907,284 -0.34(-1.07%)
Aug 23, 2023 31.29 32.02 31.20 31.92 26,477,208 +1.03(+3.33%)
Aug 22, 2023 30.80 30.98 30.54 30.89 26,132,716 +0.67(+2.22%)
Aug 21, 2023 30.34 30.37 30.08 30.22 22,224,772 -0.32(-1.05%)
Aug 18, 2023 30.22 30.70 30.17 30.54 22,258,444 +0.22(+0.73%)
Aug 17, 2023 30.83 30.93 30.30 30.32 18,736,718 -0.20(-0.66%)
Aug 16, 2023 30.70 31.11 30.47 30.52 42,657,776 -0.10(-0.33%)
Aug 15, 2023 30.98 31.00 30.58 30.62 24,338,240 -0.32(-1.03%)
Aug 14, 2023 31.15 31.22 30.84 30.94 23,788,684 -0.63(-2.00%)
Aug 11, 2023 31.80 32.01 31.46 31.57 20,121,302 -0.22(-0.69%)
Aug 10, 2023 32.04 32.35 31.76 31.79 17,781,150 +0.15(+0.47%)
Aug 09, 2023 31.76 31.88 31.49 31.64 15,994,960 -0.25(-0.78%)
Aug 08, 2023 31.51 32.05 31.35 31.89 15,649,414 -0.13(-0.41%)
Aug 07, 2023 32.09 32.10 31.77 32.02 15,341,888 -0.04(-0.12%)
Aug 04, 2023 32.53 32.85 32.04 32.06 30,396,400 -0.23(-0.71%)
Aug 03, 2023 32.80 33.03 32.27 32.29 27,965,824 -0.68(-2.06%)
Aug 02, 2023 33.10 33.14 32.61 32.97 18,978,304 -0.25(-0.75%)
Aug 01, 2023 33.30 33.54 32.95 33.22 22,414,822 -0.65(-1.92%)
Jul 31, 2023 33.65 33.89 33.62 33.87 16,581,857 +0.48(+1.44%)
Jul 28, 2023 33.40 33.49 33.22 33.39 16,885,116 +0.31(+0.94%)
Jul 27, 2023 33.93 33.96 33.07 33.08 27,376,938 -1.03(-3.02%)
Jul 26, 2023 33.79 34.18 33.69 34.11 25,016,708 +0.29(+0.86%)
Jul 25, 2023 33.98 34.08 33.73 33.82 18,382,128 +0.13(+0.39%)
Jul 24, 2023 33.21 33.88 33.07 33.69 27,538,988 +0.67(+2.03%)
Jul 21, 2023 32.88 33.22 32.81 33.02 29,081,460 +0.70(+2.17%)
Jul 20, 2023 32.44 32.51 32.12 32.32 18,759,230 +0.05(+0.15%)
Jul 19, 2023 32.04 32.38 31.86 32.27 20,569,164 +0.06(+0.19%)
Jul 18, 2023 32.14 32.47 31.97 32.21 22,284,040 -0.12(-0.37%)
Jul 17, 2023 31.81 32.34 31.58 32.33 20,567,060 +0.08(+0.25%)
Jul 14, 2023 32.51 32.59 32.13 32.25 22,484,428 -0.42(-1.29%)
Jul 13, 2023 32.49 32.79 32.43 32.67 26,811,996 +0.65(+2.03%)
Jul 12, 2023 32.27 32.55 32.01 32.02 29,777,188 +0.32(+1.01%)
Jul 11, 2023 31.07 31.75 30.83 31.70 22,390,332 +0.03(+0.09%)
Jul 10, 2023 31.83 31.98 31.61 31.67 19,352,438 -0.35(-1.09%)
Jul 07, 2023 31.75 32.30 31.75 32.02 21,820,516 +0.76(+2.43%)
Jul 06, 2023 31.78 32.03 31.00 31.26 39,115,912 -1.09(-3.37%)
Jul 05, 2023 32.24 32.58 32.11 32.35 22,163,906 -0.48(-1.46%)
Jul 03, 2023 32.74 32.95 32.69 32.83 16,799,668 +0.40(+1.23%)
Jun 30, 2023 32.42 32.66 32.29 32.43 37,303,756 +0.24(+0.75%)
Jun 29, 2023 31.80 32.20 31.70 32.19 28,996,460 +0.46(+1.45%)
Jun 28, 2023 31.93 31.99 31.62 31.73 26,933,650 -0.56(-1.73%)
Jun 27, 2023 32.73 32.76 31.94 32.29 24,199,660 -0.34(-1.04%)
Jun 26, 2023 32.57 32.84 32.34 32.63 18,556,888 -0.06(-0.18%)
Jun 23, 2023 32.50 32.83 32.38 32.69 30,057,392 -0.09(-0.27%)
Jun 22, 2023 32.81 32.86 32.48 32.78 30,470,548 -0.39(-1.18%)
Jun 21, 2023 32.75 33.25 32.69 33.17 28,759,476 +0.45(+1.38%)
Jun 20, 2023 32.73 32.78 32.37 32.72 34,289,792 +0.40(+1.24%)
Jun 16, 2023 32.22 32.64 32.10 32.32 25,507,610 -0.34(-1.04%)
Jun 15, 2023 32.59 32.76 32.41 32.66 27,089,132 +4.00(+13.96%)
May 08, 2023 29.00 29.06 28.52 28.66 30,668,996 -0.10(-0.35%)
May 05, 2023 28.01 28.87 27.88 28.76 34,965,096 +1.09(+3.94%)
May 04, 2023 27.87 27.95 27.20 27.67 28,241,480 +0.08(+0.29%)
May 03, 2023 27.43 27.78 27.27 27.59 17,353,162 +0.26(+0.95%)
May 02, 2023 27.92 27.99 27.20 27.33 22,948,124 -0.71(-2.53%)
May 01, 2023 28.21 28.35 27.92 28.04 10,224,168 -0.23(-0.81%)
Apr 28, 2023 27.85 28.33 27.74 28.27 23,228,858 +0.27(+0.96%)
Apr 27, 2023 27.74 28.02 27.61 28.00 21,612,562 +0.56(+2.04%)
Apr 26, 2023 27.67 27.76 27.41 27.44 27,654,388 -0.17(-0.62%)
Apr 25, 2023 27.72 27.77 27.42 27.61 25,543,516 -0.40(-1.43%)
Apr 24, 2023 27.81 28.16 27.60 28.01 20,313,262 +0.31(+1.12%)
Apr 21, 2023 27.93 27.93 27.46 27.70 17,105,860 -0.29(-1.04%)
Apr 20, 2023 27.82 28.26 27.80 27.99 23,256,532 +0.22(+0.79%)
Apr 19, 2023 28.30 28.30 27.71 27.77 35,153,820 -1.24(-4.27%)
Apr 18, 2023 28.73 29.13 28.62 29.01 22,378,924 -0.20(-0.68%)
Apr 17, 2023 29.36 29.42 29.01 29.21 17,104,970 -0.15(-0.51%)
Apr 14, 2023 28.72 29.42 28.68 29.36 27,316,184 +0.04(+0.14%)
Apr 13, 2023 29.31 29.66 29.26 29.32 21,194,526 -0.07(-0.24%)
Apr 12, 2023 29.39 29.86 29.18 29.39 35,758,380 +0.59(+2.05%)
Apr 11, 2023 28.39 28.94 28.33 28.80 36,394,864 +1.45(+5.30%)
Apr 10, 2023 27.25 27.38 27.18 27.35 16,057,602 +0.26(+0.96%)
Apr 06, 2023 27.21 27.21 26.93 27.09 21,052,346 -0.12(-0.44%)
Apr 05, 2023 27.34 27.48 26.89 27.21 23,814,830 -0.11(-0.40%)
Apr 04, 2023 27.52 27.70 27.18 27.32 21,737,114 +0.03(+0.11%)
Apr 03, 2023 27.05 27.32 27.04 27.29 19,497,348 -0.09(-0.33%)
Mar 31, 2023 27.81 27.90 27.18 27.38 37,971,472 -0.29(-1.05%)
Mar 30, 2023 27.80 27.82 27.09 27.67 40,794,524 +0.66(+2.44%)
Mar 29, 2023 26.77 27.18 26.50 27.01 30,384,008 +0.33(+1.24%)
Mar 28, 2023 26.43 26.88 26.40 26.68 25,039,956 +0.60(+2.30%)
Mar 27, 2023 25.89 26.14 25.78 26.08 21,773,732 +0.41(+1.60%)
Mar 24, 2023 25.23 25.82 25.08 25.67 26,934,936 +0.41(+1.62%)
Mar 23, 2023 26.27 26.36 25.00 25.26 38,132,952 -0.84(-3.22%)
Mar 22, 2023 26.11 26.68 25.93 26.10 30,011,174 -0.15(-0.57%)
Mar 21, 2023 26.36 26.41 26.15 26.25 24,315,784 +0.06(+0.23%)
Mar 20, 2023 26.40 26.48 26.09 26.19 20,768,780 -0.19(-0.72%)
Mar 17, 2023 26.51 26.54 26.14 26.38 21,742,748 -0.47(-1.75%)
Mar 16, 2023 26.35 26.89 26.19 26.85 31,427,960 +0.55(+2.09%)
Mar 15, 2023 26.02 26.41 25.72 26.30 31,974,180 -0.35(-1.31%)
Mar 14, 2023 26.96 27.11 26.52 26.65 18,259,448 +0.05(+0.19%)
Mar 13, 2023 26.57 27.12 26.41 26.60 37,095,952 -0.42(-1.55%)
Mar 10, 2023 27.21 27.63 26.87 27.02 39,208,672 -0.69(-2.49%)
Mar 09, 2023 28.19 28.33 27.64 27.71 29,897,016 -0.48(-1.70%)
Mar 08, 2023 27.88 28.41 27.87 28.19 31,178,638 +0.85(+3.11%)
Mar 07, 2023 27.55 27.59 27.09 27.34 22,247,020 -0.34(-1.23%)
Mar 06, 2023 27.05 27.76 26.99 27.68 23,611,770 +0.43(+1.58%)
Mar 03, 2023 27.13 27.37 27.11 27.25 21,637,724 +0.19(+0.70%)
Mar 02, 2023 27.26 27.49 27.02 27.06 23,756,676 -0.43(-1.56%)
Mar 01, 2023 27.30 27.51 26.97 27.49 27,030,940 +0.22(+0.81%)
Feb 28, 2023 27.68 27.70 27.23 27.27 25,839,914 -0.37(-1.34%)
Feb 27, 2023 27.67 27.98 27.51 27.64 36,117,368 -0.05(-0.18%)
Feb 24, 2023 27.94 27.99 27.51 27.69 24,704,548 -0.86(-3.01%)
Feb 23, 2023 28.80 28.91 28.18 28.55 17,762,208 +0.35(+1.24%)
Feb 22, 2023 28.21 28.43 27.90 28.20 29,162,356 -0.01(-0.04%)
Feb 21, 2023 28.43 28.87 28.12 28.21 15,847,071 -0.48(-1.67%)
Feb 17, 2023 28.53 28.93 28.41 28.69 21,630,468 +0.05(+0.17%)
Feb 16, 2023 28.22 28.79 28.07 28.64 24,752,496 +0.11(+0.39%)
Feb 15, 2023 28.41 28.73 28.20 28.53 22,631,552 +0.22(+0.78%)
Feb 14, 2023 28.54 28.88 28.04 28.31 25,744,964 -0.24(-0.84%)
Feb 13, 2023 28.23 28.68 28.18 28.55 17,931,920 +0.45(+1.60%)
Feb 10, 2023 27.94 28.20 27.76 28.10 18,170,528 +0.29(+1.04%)
Feb 09, 2023 28.31 28.37 27.73 27.81 18,663,584 -0.74(-2.59%)
Feb 08, 2023 28.29 28.75 28.02 28.55 15,317,334 +0.46(+1.64%)
Feb 07, 2023 28.34 28.50 27.86 28.09 22,505,316 -0.42(-1.47%)
Feb 06, 2023 28.10 28.56 27.90 28.51 17,571,846 -0.11(-0.38%)
Feb 03, 2023 29.08 29.38 28.39 28.62 25,826,048 -0.84(-2.85%)
Feb 02, 2023 30.44 30.46 29.32 29.46 36,145,912 -0.53(-1.77%)
Feb 01, 2023 29.94 30.14 29.27 29.99 19,026,344 -0.35(-1.15%)
Jan 31, 2023 30.17 30.34 29.99 30.34 20,541,920 +0.69(+2.33%)
Jan 30, 2023 29.88 30.01 29.59 29.65 12,560,796 -0.17(-0.57%)
Jan 27, 2023 30.17 30.22 29.72 29.82 17,027,988 -0.77(-2.52%)
Jan 26, 2023 30.45 30.60 30.16 30.59 32,314,928 +0.11(+0.36%)
Jan 25, 2023 29.75 30.51 29.64 30.48 18,507,276 +0.76(+2.56%)
Jan 24, 2023 29.51 29.82 29.30 29.72 16,186,913 +0.54(+1.85%)
Jan 23, 2023 29.16 29.61 29.04 29.18 15,963,444 +0.00(+0.00%)
Jan 20, 2023 29.11 29.37 29.00 29.18 17,224,788 -0.34(-1.15%)
Jan 19, 2023 29.29 29.70 28.91 29.52 29,228,468 +0.15(+0.51%)
Jan 18, 2023 30.13 30.21 29.36 29.37 23,008,408 -0.23(-0.78%)
Jan 17, 2023 29.20 29.66 29.15 29.60 19,693,160 +0.09(+0.30%)
Jan 13, 2023 29.32 29.67 29.30 29.51 15,056,001 -0.22(-0.74%)
Jan 12, 2023 29.38 30.05 28.96 29.73 25,055,404 +0.25(+0.85%)
Jan 11, 2023 29.02 29.50 28.86 29.48 25,006,356 +0.66(+2.29%)
Jan 10, 2023 28.44 28.99 28.20 28.82 21,818,516 +0.73(+2.60%)
Jan 09, 2023 27.84 28.43 27.71 28.09 28,597,566 -0.21(-0.74%)
Jan 06, 2023 27.91 28.32 27.61 28.30 26,391,354 +1.05(+3.85%)
Jan 05, 2023 26.61 27.34 26.58 27.25 32,452,316 +0.91(+3.45%)
Jan 04, 2023 25.91 26.42 25.74 26.34 29,848,400 +0.45(+1.74%)
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.