EWZ - iShares MSCI Brazil Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201941.8842.2041.5142.2042.2025,205,800
Sep 19, 201942.7842.9941.8641.9241.9225,822,600
Sep 18, 201942.6742.8642.1342.6142.6114,256,800
Sep 17, 201941.9842.8841.9342.8642.8617,311,500
Sep 16, 201941.9442.6241.8442.3542.3514,697,200
Sep 13, 201943.0843.1742.1842.2842.2816,329,800
Sep 12, 201943.1143.2542.7042.9942.9916,329,600
Sep 11, 201942.4742.9442.3942.6142.6120,085,500
Sep 10, 201941.7542.3041.4742.0142.0117,647,900
Sep 09, 201942.3742.8141.9442.1342.1319,617,700
Sep 06, 201942.1542.4642.0742.1342.1316,202,200
Sep 05, 201941.9842.3541.5741.6141.6120,749,500
Sep 04, 201940.8341.2440.7141.1941.1920,068,900
Sep 03, 201940.3040.8239.7439.9339.9327,719,100
Aug 30, 201940.8541.1040.6140.9940.9918,764,900
Aug 29, 201939.7240.4839.4740.2940.2919,795,100
Aug 28, 201939.0239.6438.8239.4639.4619,637,300
Aug 27, 201939.2539.6438.5139.0339.0335,365,200
Aug 26, 201939.6539.7638.5838.8938.8929,475,000
Aug 23, 201940.5841.1639.3139.5139.5148,837,700
Aug 22, 201941.6641.9340.9040.9140.9127,933,500
Aug 21, 201941.4641.9841.1341.9741.9729,320,900
Aug 20, 201940.4841.3440.2540.8940.8928,224,800
Aug 19, 201942.0442.1240.6240.7540.7536,012,400
Aug 16, 201941.7041.9641.3341.6541.6529,404,300
Aug 15, 201941.5341.6840.5041.3641.3628,339,200
Aug 14, 201942.1942.3741.2841.3541.3541,240,400
Aug 13, 201942.3943.8042.1543.4443.4425,571,100
Aug 12, 201942.4244.9942.2142.5942.5928,072,800
Aug 09, 201944.1444.4843.7243.9943.9920,443,800
Aug 08, 201943.6344.2743.5544.2744.2727,926,700
Aug 07, 201942.1743.2341.9743.1943.1919,560,700
Aug 06, 201942.8643.0142.2642.9342.9328,381,000
Aug 05, 201942.5742.7341.8442.1442.1438,600,900
Aug 02, 201944.3244.4443.4943.9243.9222,958,500
Aug 01, 201944.6545.2944.0044.1344.1333,397,400
Jul 31, 201945.4245.5143.9144.5044.5029,916,500
Jul 30, 201945.0845.4944.9245.1745.1713,609,100
Jul 29, 201945.2045.5144.8045.4945.4917,305,800
Jul 26, 201945.4245.5444.9545.4445.4419,898,200
Jul 25, 201945.7245.7344.8345.0945.0924,889,700
Jul 24, 201945.9346.3145.8245.9445.9415,974,500
Jul 23, 201946.0946.1545.5745.7045.7017,221,900
Jul 22, 201946.3346.4346.0146.1946.1914,274,100
Jul 19, 201946.6046.6245.8446.0246.0231,782,300
Jul 18, 201946.1446.8046.0646.6746.6721,122,600
Jul 17, 201946.0246.2245.7945.9745.9719,833,600
Jul 16, 201945.9346.2145.5745.7245.7224,716,600
Jul 15, 201946.3746.4345.7645.8945.8917,460,900
Jul 12, 201946.8046.9046.1946.3346.3319,890,400
Jul 11, 201946.7447.0146.2846.5746.5728,972,500
Jul 10, 201946.5647.1946.5446.7346.7331,608,700
Jul 09, 201945.2646.1345.2646.0246.0224,164,100
Jul 08, 201945.4445.7145.3045.5745.5720,252,700
Jul 05, 201944.7645.3544.5645.2445.2429,116,200
Jul 03, 201943.4444.0743.3143.8843.8817,381,700
Jul 02, 201943.7944.2043.1443.4843.4828,271,200
Jul 01, 201944.5644.6743.7443.8843.8824,224,600
Jun 28, 201944.0144.1043.6343.7243.7221,892,200
Jun 27, 201943.1843.8842.6943.6943.6932,637,300
Jun 26, 201943.7443.8043.2343.5543.5535,440,200
Jun 25, 201944.1644.2743.1043.2043.2036,632,000
Jun 24, 201944.2344.6344.0744.3844.3818,547,100
Jun 21, 201943.9144.4943.8944.3744.3733,690,000
Jun 20, 201944.3344.6343.8244.1844.1849,358,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...