U.S. Markets closed

iShares MSCI Brazil Capped ETF (EWZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
31.25-0.79 (-2.47%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202031.3131.6830.9131.2531.2529,174,100
Aug 06, 202031.7132.1731.5832.0432.0418,353,500
Aug 05, 202032.1932.4131.5431.9131.9120,677,400
Aug 04, 202031.2631.7830.8231.5131.5127,371,900
Aug 03, 202031.9532.0931.5531.8731.8723,757,800
Jul 31, 202033.1533.1832.3132.5432.5429,785,600
Jul 30, 202033.3533.5232.7933.3933.3920,272,300
Jul 29, 202033.5533.7333.2433.4833.4822,280,300
Jul 28, 202032.8233.4432.8033.0933.0915,288,100
Jul 27, 202032.6233.3032.3633.2833.2823,522,000
Jul 24, 202031.9532.6231.5632.2932.2920,949,900
Jul 23, 202033.2033.3832.1032.1832.1830,919,600
Jul 22, 202033.2433.7133.0733.5033.5035,150,900
Jul 21, 202032.7433.1632.5132.6932.6927,581,100
Jul 20, 202031.3532.0831.3232.0232.0223,424,200
Jul 17, 202031.2731.4731.1031.3431.3417,078,600
Jul 16, 202030.8531.1030.6730.9130.9127,120,100
Jul 15, 202031.2231.3130.6631.0331.0324,876,100
Jul 14, 202029.7330.8729.6130.7730.7733,143,900
Jul 13, 202030.7930.9729.9230.0030.0027,049,900
Jul 10, 202030.2630.8230.1230.7930.7914,061,900
Jul 09, 202031.1231.1930.2030.4630.4623,832,600
Jul 08, 202030.5030.7030.1430.6930.6919,622,700
Jul 07, 202030.4330.6629.7229.7329.7320,539,400
Jul 06, 202030.5230.8030.1130.4030.4019,433,500
Jul 02, 202030.0630.4529.4329.4629.4623,777,900
Jul 01, 202029.0529.8329.0329.7029.7025,900,800
Jun 30, 202028.6329.0628.3428.7628.7638,380,100
Jun 29, 202028.7928.9628.2328.9528.9520,036,500
Jun 26, 202028.8428.9628.0828.2028.2028,954,300
Jun 25, 202029.4829.7728.8629.6629.6623,941,700
Jun 24, 202030.0730.2028.7729.0429.0432,746,800
Jun 23, 202030.5331.0230.4130.5330.5317,131,500
Jun 22, 202030.3530.4829.5229.6629.6618,600,700
Jun 19, 202029.8830.0029.3429.7029.7034,489,600
Jun 18, 202029.1829.8529.0729.3929.3921,871,200
Jun 17, 202029.5330.3329.3729.7829.7824,727,700
Jun 16, 202030.5130.7229.2129.3529.3531,623,300
Jun 15, 202028.5530.0828.4429.5329.5344,367,400
Jun 15, 20200.357 Dividend
Jun 12, 202030.3830.9429.6130.3930.0364,288,400
Jun 11, 202030.0030.5028.6929.2928.9553,591,700
Jun 10, 202033.0833.1231.6131.7831.4150,420,100
Jun 09, 202032.1633.0232.0632.8332.4433,089,300
Jun 08, 202032.0233.3531.8233.2732.8835,785,200
Jun 05, 202032.2532.4731.4431.5031.1345,397,800
Jun 04, 202030.2830.7129.8830.3329.9733,018,600
Jun 03, 202030.6530.9430.1230.3930.0348,952,000
Jun 02, 202028.2329.1128.0829.1028.7638,191,800
Jun 01, 202027.2427.6927.1227.5027.1826,482,400
May 29, 202026.6727.3426.2127.1926.8735,875,300
May 28, 202027.5227.6426.8526.9326.6134,560,900
May 27, 202027.3927.8326.9027.8027.4737,363,800
May 26, 202027.0427.1226.4926.5926.2853,136,400
May 22, 202024.5824.8824.2924.6624.3725,859,300
May 21, 202024.4524.9824.4124.8024.5130,696,500
May 20, 202023.9224.2123.6223.8023.5225,495,700
May 19, 202023.7424.0623.3823.4223.1432,020,600
May 18, 202023.3423.8423.1023.7123.4331,476,000
May 15, 202022.5923.0322.1022.2521.9934,955,800
May 14, 202021.5022.6721.1222.6322.3647,429,500
May 13, 202022.4622.5321.7222.0221.7628,730,900
May 12, 202023.2023.3222.0722.1121.8528,110,100
May 11, 202023.1823.3322.6222.6722.4024,706,400
May 08, 202022.9023.5022.8523.4223.1422,082,900
May 07, 202022.7523.1222.1922.4322.1729,147,600
May 06, 202023.4723.5822.9123.1722.9022,066,900
May 05, 202024.0524.5523.5323.6823.4021,735,600
May 04, 202023.3523.8923.1623.8823.6024,726,900
May 01, 202023.8024.0823.3723.5823.3016,593,600
Apr 30, 202025.0225.2224.4924.6724.3823,441,100
Apr 29, 202024.9526.0124.9225.9325.6324,234,000
Apr 28, 202024.2424.7223.8924.5624.2727,961,500
Apr 27, 202022.9823.4422.6423.1022.8320,660,500
Apr 24, 202023.1223.1821.1522.1621.9044,241,100
Apr 23, 202024.9425.1223.8824.0023.7223,384,500
Apr 22, 202024.6225.1824.6124.9624.6721,411,700
Apr 21, 202024.0624.4523.8524.1023.8220,317,900
Apr 20, 202024.4225.2424.3424.9224.6322,623,300
Apr 17, 202025.3825.4524.6325.2324.9323,776,900
Apr 16, 202025.3525.3624.5224.6824.3919,866,900
Apr 15, 202024.9425.5524.7625.1724.8724,076,400
Apr 14, 202026.0426.4525.7625.8025.5020,940,300
Apr 13, 202025.0725.5024.5725.4625.1618,622,700
Apr 09, 202026.2226.6725.4525.6525.3527,285,100
Apr 08, 202024.4625.8024.3525.6525.3525,857,600
Apr 07, 202025.7125.7824.4124.4924.2039,329,600
Apr 06, 202023.4124.0722.9423.4623.1833,005,300
Apr 03, 202022.6022.7421.3321.7921.5328,789,200
Apr 02, 202022.8123.6322.5623.0622.7926,836,500
Apr 01, 202022.2422.8022.0422.5722.3024,245,700
Mar 31, 202023.9824.4023.2523.5623.2825,303,900
Mar 30, 202024.2624.3923.6124.0023.7236,712,500
Mar 27, 202024.1625.0723.7823.7923.5154,952,700
Mar 26, 202025.8326.4625.1526.1825.8742,902,500
Mar 25, 202023.2425.8523.0525.0424.7545,768,900
Mar 24, 202022.8223.7022.6023.3323.0638,398,900
Mar 23, 202021.3121.7820.3420.8220.5850,448,200
Mar 20, 202023.7124.2222.0422.3322.0745,808,500
Mar 19, 202020.8923.2520.1422.2021.9449,162,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...