EWZ - iShares MSCI Brazil Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201739.8240.0738.6138.7338.7338,807,300
Dec 12, 201738.4040.2938.3240.0940.0927,534,400
Dec 11, 201739.1739.4538.9939.0939.099,602,000
Dec 08, 201739.0839.5238.9339.0139.0116,872,100
Dec 07, 201738.2539.1838.1239.0539.0525,450,600
Dec 06, 201739.6240.1439.2640.0340.0317,570,200
Dec 05, 201740.3340.3639.4239.5539.5514,085,800
Dec 04, 201739.6640.1439.4739.6439.6417,131,100
Dec 01, 201739.1039.3238.7239.0339.0320,829,500
Nov 30, 201739.2739.3938.4938.7038.7028,535,100
Nov 29, 201740.4940.5039.6239.6639.6623,310,100
Nov 28, 201740.9541.3640.6241.0041.0021,801,100
Nov 27, 201740.3540.7740.2540.5940.5918,481,300
Nov 24, 201740.6440.8640.5940.7340.738,689,000
Nov 22, 201740.6340.9740.6040.8640.8614,988,200
Nov 21, 201740.4441.0240.3840.4340.4320,667,700
Nov 20, 201739.6040.3039.4940.1940.1913,807,200
Nov 17, 201739.2639.9739.2239.8339.8324,020,500
Nov 16, 201738.8539.3438.6339.2639.2626,019,300
Nov 15, 201737.3938.0637.3138.0238.0213,935,700
Nov 14, 201738.8138.8737.7137.7437.7435,805,400
Nov 13, 201738.6239.1338.4038.9538.9519,488,300
Nov 10, 201739.0639.2038.6938.8338.8316,797,100
Nov 09, 201739.6740.0139.3039.6139.6118,397,600
Nov 08, 201739.7340.3839.3340.3040.3025,633,800
Nov 07, 201739.9440.0138.9439.1639.1620,249,600
Nov 06, 201739.8240.4039.6240.3640.3617,622,700
Nov 03, 201740.0940.1638.7539.3139.3128,296,700
Nov 02, 201739.8139.9839.3739.9039.9016,336,400
Nov 01, 201740.2840.7039.8339.9039.9016,066,700
Oct 31, 201740.0940.4039.7440.1740.1724,550,700
Oct 30, 201740.8041.0039.9040.1640.1628,392,300
Oct 27, 201741.0541.6040.8041.5541.5517,347,900
Oct 26, 201741.8541.9040.6140.6340.6330,352,600
Oct 25, 201741.9141.9840.8441.8841.8818,989,300
Oct 24, 201741.3041.6240.9141.5041.5019,691,800
Oct 23, 201742.0042.1641.1641.2341.2322,365,400
Oct 20, 201742.7542.8242.2642.2642.2614,977,700
Oct 19, 201742.2342.5041.9842.5042.5014,723,900
Oct 18, 201742.7342.8942.3042.7042.7016,897,800
Oct 17, 201742.7942.8242.3142.6442.6416,256,000
Oct 16, 201743.3443.4242.8042.9442.9420,291,000
Oct 13, 201743.3643.4242.9943.3443.3422,542,800
Oct 12, 201742.8042.9742.6242.7642.7613,369,200
Oct 11, 201743.0743.1142.6342.9442.9414,390,200
Oct 10, 201742.7842.9842.5142.8242.8215,347,100
Oct 09, 201742.3042.3741.7942.0042.0011,686,400
Oct 06, 201742.4942.7542.2342.6242.6220,436,200
Oct 05, 201743.9144.0343.0443.1243.1222,192,400
Oct 04, 201743.3043.6543.1243.3243.3215,844,600
Oct 03, 201741.8443.2241.7843.1843.1817,650,800
Oct 02, 201741.4441.8441.3541.7241.7210,137,200
Sep 29, 201741.5741.7741.3041.6941.6921,891,400
Sep 28, 201740.8341.1840.7440.9740.9714,574,400
Sep 27, 201741.3741.5040.6340.9240.9221,885,000
Sep 26, 201741.9042.0441.6641.6841.6813,886,400
Sep 25, 201742.6242.6241.7541.7941.7912,343,800
Sep 22, 201742.7143.0242.5342.7342.739,983,100
Sep 21, 201743.1543.3042.5342.6242.6212,265,600
Sep 20, 201743.3543.4442.5243.1943.1919,275,600
Sep 19, 201743.2343.3342.7943.0643.0611,279,700
Sep 18, 201743.2643.6643.0143.1343.1317,535,100
Sep 15, 201742.6243.3842.4643.3543.3525,992,400
Sep 14, 201742.1742.7241.9742.6642.6616,080,100
Sep 13, 201742.2542.6542.0942.4042.4018,572,200
Sep 12, 201742.3642.9642.2242.3742.3724,609,300
Sep 11, 201742.4542.9342.4342.5542.5521,034,500
Sep 08, 201742.2442.2441.8741.9241.9216,227,600
Sep 07, 201742.2342.4742.1242.2142.2115,367,700
Sep 06, 201741.5742.0741.4841.8941.8927,108,600
Sep 05, 201741.4841.5740.7940.9840.9823,363,800
Sep 01, 201740.7040.9640.5140.6140.6121,447,000
Aug 31, 201740.2540.3139.8740.0040.0013,329,500
Aug 30, 201740.0340.1039.7839.9939.9911,649,300
Aug 29, 201739.6440.2239.5840.1440.149,346,000
Aug 28, 201740.2540.4240.0040.0840.0813,873,900
Aug 25, 201740.3440.5740.0340.1440.1414,042,200
Aug 24, 201740.2640.5540.0540.3040.3011,367,300
Aug 23, 201739.6240.2339.5440.0940.0919,662,500
Aug 22, 201739.5139.9339.2239.3339.3322,662,500
Aug 21, 201739.1939.3438.6038.7538.7511,788,500
Aug 18, 201738.5639.1138.2639.0339.0321,809,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...