U.S. Markets open in 8 hrs 44 mins

iShares MSCI Brazil Capped ETF (EWZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
39.03+0.81 (+2.12%)
At close: 4:00PM EDT
People also watch
FXIEWYEWWEWAEEM
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201738.5639.1138.2639.0339.0321,198,800
Aug 17, 201738.5738.7538.1738.2238.2218,494,700
Aug 16, 201738.6739.0438.5138.9338.9316,823,400
Aug 15, 201738.2538.6138.1838.4438.4415,376,700
Aug 14, 201737.8638.6737.7938.0538.0520,836,700
Aug 11, 201737.7138.2837.4938.0038.0019,222,800
Aug 10, 201738.1638.1837.6137.6137.6124,461,700
Aug 09, 201738.2438.4438.0938.3438.3417,070,500
Aug 08, 201738.7039.1438.6438.7438.7412,401,500
Aug 07, 201738.2938.9338.2438.8138.8110,586,400
Aug 04, 201738.4138.5338.0238.3038.3016,877,300
Aug 03, 201738.5738.6038.2438.4338.4311,154,000
Aug 02, 201737.9638.7137.9038.5438.5417,474,600
Aug 01, 201737.8438.3537.8238.1238.1216,687,200
Jul 31, 201737.7337.8637.4837.8037.8010,373,800
Jul 28, 201737.1037.4436.9737.3937.3910,928,800
Jul 27, 201737.3937.4236.9837.1237.1213,050,000
Jul 26, 201737.0237.2936.8837.1737.1719,234,000
Jul 25, 201737.4137.5737.0437.1337.1312,651,700
Jul 24, 201737.1337.2236.9437.2037.208,920,800
Jul 21, 201737.4537.4937.0037.0637.068,509,900
Jul 20, 201737.4137.4837.0937.3537.3513,497,800
Jul 19, 201737.3037.4136.8937.1337.1314,264,200
Jul 18, 201736.7937.1636.6937.1237.1212,629,400
Jul 17, 201736.9236.9436.7036.7836.7811,966,900
Jul 14, 201736.7737.0136.7336.8236.8215,195,700
Jul 13, 201736.4436.5836.3036.5536.5517,966,900
Jul 12, 201735.7236.3735.4236.2936.2933,903,400
Jul 11, 201734.7335.2834.6735.2435.2413,744,400
Jul 10, 201734.4434.7734.4234.6634.6617,304,500
Jul 07, 201734.3134.3833.7734.0734.0712,326,600
Jul 06, 201734.3234.4033.8433.8833.8823,152,300
Jul 05, 201734.2934.6133.8134.4534.4518,135,200
Jul 03, 201734.4534.5734.1934.4034.407,280,700
Jun 30, 201733.9234.2733.8834.1434.1411,061,900
Jun 29, 201733.9634.0533.4633.8233.8212,011,000
Jun 28, 201733.7234.0033.3133.9633.9613,440,400
Jun 27, 201733.6133.9233.2433.4233.4216,233,300
Jun 26, 201733.5034.0233.4934.0034.0014,216,200
Jun 23, 201733.1233.2432.9033.0433.0411,722,400
Jun 22, 201732.9633.2632.7733.1033.1018,085,800
Jun 21, 201733.0433.2832.7032.9032.9014,202,200
Jun 20, 201733.7533.7732.8232.8232.8229,422,100
Jun 20, 20170.277 Dividend
Jun 19, 201733.9534.4533.9534.3134.0321,970,400
Jun 16, 201734.0734.2033.8834.1433.8614,622,100
Jun 15, 201733.8734.0533.6033.9633.6912,508,900
Jun 14, 201734.4534.7234.0034.3234.0418,109,800
Jun 13, 201733.8433.9933.5633.9633.6916,070,200
Jun 12, 201734.1134.2733.8233.8533.5821,677,900
Jun 09, 201734.9035.0234.2134.2433.9613,364,800
Jun 08, 201734.6635.0034.4934.8934.6115,715,300
Jun 07, 201735.1735.3434.7835.0434.7613,661,700
Jun 06, 201734.7435.1134.5334.9634.6817,451,800
Jun 05, 201734.5934.9634.3634.5534.2719,925,700
Jun 02, 201735.2535.3034.7134.9334.6516,114,300
Jun 01, 201735.4735.5734.7334.8934.6116,180,700
May 31, 201735.6435.7435.1135.1734.8914,579,300
May 30, 201735.4835.6435.3735.5435.2511,321,300
May 26, 201735.3535.7935.2335.5035.2123,143,100
May 25, 201735.3135.4834.5934.9534.6719,679,600
May 24, 201735.1835.8334.9635.1834.9028,933,600
May 23, 201734.4235.0034.4234.8034.5230,406,400
May 22, 201734.1634.3933.3533.9933.7238,466,700
May 19, 201734.6435.1934.3334.9634.6854,404,700
May 18, 201732.1934.5931.7832.7532.49166,606,800
May 17, 201739.9340.0939.0439.1438.8220,321,500
May 16, 201740.3740.4639.9940.4440.1118,132,500
May 15, 201740.0040.2639.9140.1539.8316,380,800
May 12, 201739.4739.8539.4239.7439.4222,975,300
May 11, 201738.8539.0838.5738.9638.6512,192,200
May 10, 201738.4738.7638.4538.5838.2715,761,200
May 09, 201737.3337.9437.3337.8037.4914,141,500
May 08, 201737.3337.6036.9937.1136.8111,133,800
May 05, 201737.1737.6237.0137.5937.2911,542,700
May 04, 201737.4637.4836.7736.9036.6015,488,700
May 03, 201738.1138.3137.7537.8837.579,684,300
May 02, 201737.5738.3837.5738.3138.0019,169,800
May 01, 201737.2537.8037.0937.4737.178,359,600
Apr 28, 201736.4737.2336.4337.1736.8717,780,000
Apr 27, 201737.1737.1736.4536.7036.4011,527,000
Apr 26, 201736.6937.1136.5036.8636.5613,105,300
Apr 25, 201736.6237.2836.5137.2136.9115,643,600
Apr 24, 201737.2237.4137.0637.2236.9211,959,000
Apr 21, 201736.4636.6036.0936.1635.8713,761,000
Apr 20, 201736.8536.9236.1436.3336.0414,171,400
Apr 19, 201737.3737.4336.4336.4636.1711,120,500
Apr 18, 201737.3437.8737.1137.2836.9811,068,400
Apr 17, 201736.7637.5736.6737.5537.2518,783,900
Apr 13, 201736.9037.0536.0636.0935.8013,884,800
Apr 12, 201736.9536.9936.6036.9236.6212,627,800
Apr 11, 201737.1937.3336.2437.0036.7016,826,900
Apr 10, 201737.2237.3136.7737.1036.8014,699,900
Apr 07, 201737.1237.6936.8137.0036.7014,424,700
Apr 06, 201737.2437.6836.6336.7836.4815,996,200
Apr 05, 201738.4138.6237.3937.4137.1118,968,100
Apr 04, 201737.6838.2737.5138.2437.9311,020,800
Apr 03, 201737.6937.9337.4837.9037.5912,370,300
Mar 31, 201737.1637.8036.9737.4637.1611,828,300
Mar 30, 201737.7237.9637.3537.4237.1210,620,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...