EWZ - iShares MSCI Brazil Capped ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201944.3344.6343.8244.2144.2123,818,366
Jun 19, 201942.7043.4442.4043.3043.3023,033,900
Jun 18, 201942.3842.9242.3442.8142.8125,231,500
Jun 17, 201941.9142.1841.5041.7141.7118,242,700
Jun 17, 20190.531 Dividend
Jun 14, 201942.7942.9542.0042.2441.7136,764,300
Jun 13, 201943.3043.6643.0243.2142.6726,641,700
Jun 12, 201943.2243.6742.6942.7842.2435,745,700
Jun 11, 201942.7743.3842.6343.3542.8131,285,600
Jun 10, 201942.3942.5941.9742.2741.7423,477,300
Jun 07, 201942.3542.9942.2642.6042.0623,061,400
Jun 06, 201942.1842.4541.7642.2241.6918,125,700
Jun 05, 201942.5942.6041.3541.5641.0427,843,000
Jun 04, 201942.2442.5842.0542.5642.0225,510,400
Jun 03, 201942.0542.2741.6741.9641.4327,706,800
May 31, 201941.3642.2141.2941.6541.1338,996,200
May 30, 201941.0941.7441.0941.3640.8434,993,100
May 29, 201940.5541.0940.3440.9240.4133,616,700
May 28, 201939.8540.5639.5540.2839.7746,951,700
May 24, 201939.5039.5039.0739.2238.7320,977,300
May 23, 201938.9439.5738.7139.0938.6022,949,400
May 22, 201939.7039.8739.2539.3638.8721,035,300
May 21, 201937.9339.3937.7439.2638.7735,850,700
May 20, 201937.1237.9236.9037.7237.2531,498,400
May 17, 201937.2637.7736.7036.9936.5232,718,500
May 16, 201938.0738.3637.4737.6537.1833,156,700
May 15, 201937.9538.8937.8738.4437.9621,082,100
May 14, 201939.0039.2938.7538.9738.4825,370,700
May 13, 201939.0939.3138.7338.8438.3537,158,900
May 10, 201940.3440.5039.4540.2539.7425,853,800
May 09, 201940.1740.6139.7440.2939.7824,627,900
May 08, 201940.9841.3340.8940.9140.4026,309,200
May 07, 201939.7840.1239.1040.1239.6231,458,800
May 06, 201940.2340.5940.2140.4639.9519,949,000
May 03, 201941.0641.2940.9341.1940.6719,024,700
May 02, 201940.6540.8740.5040.6540.1422,873,800
May 01, 201941.4641.7140.6440.7040.1926,663,200
Apr 30, 201941.3241.5040.8041.3940.8727,081,900
Apr 29, 201941.5741.6941.1041.2340.7116,698,800
Apr 26, 201941.1041.4540.9041.2540.7349,112,600
Apr 25, 201940.1741.1339.9041.0840.5629,817,800
Apr 24, 201940.8440.8439.7640.0939.5933,678,700
Apr 23, 201940.7641.4140.5741.1440.6229,271,700
Apr 22, 201940.4640.8040.1740.4939.9820,155,800
Apr 18, 201940.1941.0839.8940.4639.9537,319,100
Apr 17, 201941.0541.0839.5140.0539.5541,485,600
Apr 16, 201940.4341.2940.3940.7940.2826,447,600
Apr 15, 201940.8840.9440.3940.6240.1122,905,100
Apr 12, 201940.9741.4540.0440.3239.8154,610,300
Apr 11, 201941.9642.0741.1341.4740.9527,271,400
Apr 10, 201942.3042.5742.0042.2541.7218,535,300
Apr 09, 201942.2742.3341.6742.0841.5525,172,800
Apr 08, 201942.4042.7642.1542.6542.1125,163,600
Apr 05, 201941.9942.6041.8842.2941.7625,001,000
Apr 04, 201941.0742.2240.9842.1041.5732,380,900
Apr 03, 201942.2142.3941.0141.1840.6631,307,800
Apr 02, 201942.0642.1141.3041.7741.2428,810,700
Apr 01, 201941.8442.2041.6341.8041.2732,593,700
Mar 29, 201941.0941.6640.8440.9940.4737,980,900
Mar 28, 201939.2440.9539.2040.6840.1763,285,400
Mar 27, 201940.3640.5539.2339.2838.7977,111,600
Mar 26, 201941.4241.7540.8841.6241.1036,051,200
Mar 25, 201940.5841.2840.5140.9440.4338,969,800
Mar 22, 201941.3841.7240.3640.4339.9277,966,800
Mar 21, 201943.7543.8342.0843.0042.4665,808,200
Mar 20, 201944.1544.8343.7344.0143.4632,752,900
Mar 19, 201944.5345.0044.2444.3543.7924,377,000
Mar 18, 201943.7544.5343.7044.4043.8424,192,200
Mar 15, 201943.4643.9443.4243.6943.1426,606,100
Mar 14, 201943.5543.6042.7943.2142.6724,990,200
Mar 13, 201943.1244.0542.9543.7543.2028,651,500
Mar 12, 201943.1743.5343.0743.2842.7420,364,100
Mar 11, 201942.2743.1342.2743.0742.5332,570,500
Mar 08, 201941.1641.7341.0241.6741.1535,364,800
Mar 07, 201941.6641.6940.7441.1840.6634,958,500
Mar 06, 201942.6942.8041.3441.5040.9834,452,700
Mar 05, 201942.3542.9542.1542.6942.1515,167,500
Mar 04, 201942.3642.4541.8542.3741.8418,768,700
Mar 01, 201942.6042.8342.1942.3541.8230,186,900
Feb 28, 201943.7943.8342.9843.0042.4630,507,000
Feb 27, 201943.9644.3643.7544.1643.6017,233,200
Feb 26, 201944.1044.2443.8344.1043.5515,693,800
Feb 25, 201944.5444.5843.8843.9243.3722,945,400
Feb 22, 201943.9744.3643.8344.1543.5921,582,500
Feb 21, 201943.4243.6042.9643.5543.0031,578,200
Feb 20, 201944.1344.6243.6543.7643.2132,090,900
Feb 19, 201944.1344.6344.1244.1543.5922,515,000
Feb 15, 201944.5044.6043.9344.4543.8927,715,900
Feb 14, 201942.5344.5142.4744.2543.6941,495,100
Feb 13, 201943.5843.7242.8843.0742.5324,779,900
Feb 12, 201943.2144.1143.1043.7043.1536,852,600
Feb 11, 201942.9943.0242.0542.4941.9627,476,000
Feb 08, 201943.3143.4042.1743.0742.5330,687,300
Feb 07, 201943.4043.5342.5543.0542.5138,518,400
Feb 06, 201943.9944.2243.1643.3342.7942,121,900
Feb 05, 201945.1845.4944.8745.2144.6417,413,600
Feb 04, 201944.7445.5544.6445.4644.8918,766,100
Feb 01, 201945.0745.5044.8145.4044.8320,050,200
Jan 31, 201945.3145.7245.1145.3744.8027,113,800
Jan 30, 201944.1344.7543.5244.6044.0432,022,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...