EWZ - iShares MSCI Brazil Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202046.8746.9746.3046.4946.4917,432,500
Jan 23, 202046.2647.1946.0147.0647.0620,861,500
Jan 22, 202046.2646.5246.1046.5146.5117,764,500
Jan 21, 202046.4646.5045.6545.6745.6724,647,200
Jan 17, 202046.4946.8446.1046.7646.7630,371,300
Jan 16, 202046.0946.2145.4545.8845.8821,051,900
Jan 15, 202046.3546.4345.7445.7545.7524,454,600
Jan 14, 202046.6746.8946.4146.8246.8215,596,400
Jan 13, 202046.3646.8246.3346.6746.6716,496,300
Jan 10, 202047.0747.3046.2046.2746.2721,494,000
Jan 09, 202046.8347.0046.4746.6546.6521,390,400
Jan 08, 202047.0247.5646.7647.0147.0120,006,400
Jan 07, 202046.7847.4346.6447.2247.2216,933,300
Jan 06, 202047.2647.7947.1847.2547.2529,152,000
Jan 03, 202047.8448.2747.7847.9947.9925,873,100
Jan 02, 202047.7648.4847.7248.4148.4132,603,400
Dec 31, 201947.2947.4747.0347.4547.4512,361,700
Dec 30, 201947.6047.7047.1247.2047.2022,963,000
Dec 30, 20190.097 Dividend
Dec 27, 201947.5347.6047.1847.3147.2119,300,700
Dec 26, 201947.0347.6947.0347.6947.5918,172,400
Dec 24, 201946.7146.7646.5546.6646.562,671,200
Dec 23, 201946.6146.7446.4046.7046.6025,643,900
Dec 20, 201946.3746.4746.0846.2546.1629,466,500
Dec 19, 201945.9546.6445.9546.5546.4526,323,000
Dec 18, 201945.8246.2445.7346.1946.1031,047,500
Dec 17, 201945.3745.6845.2445.5345.4422,327,800
Dec 16, 201945.6245.8945.4645.5645.4731,379,300
Dec 16, 20190.577 Dividend
Dec 13, 201945.6146.2245.4045.6945.0231,512,800
Dec 12, 201945.1645.8845.1145.8045.1332,938,800
Dec 11, 201944.8544.9644.6044.9244.2618,237,900
Dec 10, 201944.5544.6044.2044.4143.7614,702,500
Dec 09, 201944.4644.8744.4144.5943.9419,348,200
Dec 06, 201944.4144.8044.2844.7144.0522,502,500
Dec 05, 201943.7744.2643.6844.0143.3718,898,500
Dec 04, 201943.6043.8443.5343.6142.9716,684,100
Dec 03, 201943.0943.2242.8243.1242.4911,465,600
Dec 02, 201943.0743.2142.8643.0742.4422,724,300
Nov 29, 201942.6142.7842.3742.4741.8512,996,700
Nov 27, 201941.9342.2741.5442.1041.4817,854,600
Nov 26, 201942.0942.1741.5042.1041.4835,957,800
Nov 25, 201942.9543.1242.6642.7142.0819,792,600
Nov 22, 201943.1543.3442.8643.1642.5317,604,000
Nov 21, 201942.2642.7741.9842.7742.1421,463,200
Nov 20, 201941.9542.3641.7641.9641.3517,550,500
Nov 19, 201942.2242.2541.8242.0041.3814,172,300
Nov 18, 201942.8342.8542.1342.2141.5927,592,900
Nov 15, 201942.8643.1342.7743.0242.3919,268,000
Nov 14, 201942.4042.6442.1542.4841.8621,983,100
Nov 13, 201942.2942.6141.9042.4041.7836,017,800
Nov 12, 201942.8742.9342.4642.7942.1640,625,500
Nov 11, 201943.0143.7142.9743.6242.9819,863,000
Nov 08, 201943.6343.9442.9143.0242.3940,974,000
Nov 07, 201944.4344.8544.2844.5343.8823,364,200
Nov 06, 201944.1544.8843.7944.3443.6929,910,100
Nov 05, 201945.2445.4945.0345.2544.5919,556,200
Nov 04, 201945.5345.5844.9945.0244.3616,092,600
Nov 01, 201945.1545.4844.7445.0944.4336,244,000
Oct 31, 201944.8044.8444.0444.6043.9527,495,700
Oct 30, 201944.3345.3044.0145.2844.6224,002,100
Oct 29, 201944.8745.0944.5844.6243.9716,062,000
Oct 28, 201945.0245.3244.9345.1344.4718,366,000
Oct 25, 201944.4444.8944.3444.6744.0226,030,500
Oct 24, 201944.7644.7744.0044.1343.4818,791,200
Oct 23, 201943.7844.5643.7244.4643.8130,147,500
Oct 22, 201943.1144.0643.1043.8543.2132,731,600
Oct 21, 201942.2142.8142.1142.8042.1722,276,400
Oct 18, 201942.2842.6042.1442.4241.8021,746,900
Oct 17, 201942.6742.8241.8842.0441.4223,602,000
Oct 16, 201941.3842.3741.3242.3641.7429,023,100
Oct 15, 201942.0642.2341.8041.8041.1917,852,000
Oct 14, 201941.9742.1641.8542.1341.5115,649,600
Oct 11, 201941.7442.5741.7042.2341.6137,347,000
Oct 10, 201941.0041.6840.8341.1740.5720,853,600
Oct 09, 201941.1141.4040.6641.1340.5317,952,200
Oct 08, 201941.0841.4440.5840.5839.9929,775,800
Oct 07, 201941.8642.0540.8640.8740.2726,483,800
Oct 04, 201941.5042.1941.4142.1141.4923,645,900
Oct 03, 201940.8341.4040.4841.2040.6028,788,300
Oct 02, 201941.1541.1940.5640.7840.1830,159,200
Oct 01, 201941.8242.0041.5441.6841.0720,476,000
Sep 30, 201942.1242.3141.9242.1341.5121,562,100
Sep 27, 201942.1842.5041.8842.2341.6115,712,600
Sep 26, 201942.3142.3541.9142.2641.6415,040,000
Sep 25, 201941.3242.0241.0441.9641.3514,442,200
Sep 24, 201941.9441.9541.3841.6741.0615,920,100
Sep 23, 201941.7241.9141.5741.8441.2315,708,100
Sep 20, 201941.8842.2041.5142.2041.5825,205,800
Sep 19, 201942.7842.9941.8641.9241.3125,822,600
Sep 18, 201942.6742.8642.1342.6141.9914,256,800
Sep 17, 201941.9842.8841.9342.8642.2317,311,500
Sep 16, 201941.9442.6241.8442.3541.7314,697,200
Sep 13, 201943.0843.1742.1842.2841.6616,329,800
Sep 12, 201943.1143.2542.7042.9942.3616,329,600
Sep 11, 201942.4742.9442.3942.6141.9920,085,500
Sep 10, 201941.7542.3041.4742.0141.3917,647,900
Sep 09, 201942.3742.8141.9442.1341.5119,617,700
Sep 06, 201942.1542.4642.0742.1341.5116,202,200
Sep 05, 201941.9842.3541.5741.6141.0020,749,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...