EWZ - iShares MSCI Brazil Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 201838.9240.3938.7640.3940.3950,214,700
Oct 29, 201841.1941.3938.1338.6338.6374,208,200
Oct 26, 201839.2640.2238.8040.0440.0449,430,200
Oct 25, 201838.5539.5538.3139.0039.0037,577,300
Oct 24, 201839.7839.8137.9337.9437.9437,306,500
Oct 23, 201839.0239.7538.6539.5639.5630,560,700
Oct 22, 201839.6940.0539.4939.7839.7823,374,300
Oct 19, 201839.1139.4238.6238.9538.9533,204,400
Oct 18, 201839.6439.6538.5438.5938.5935,402,700
Oct 17, 201839.2440.2339.0839.8939.8928,501,000
Oct 16, 201839.1639.4738.8439.4539.4526,889,200
Oct 15, 201838.3438.8538.1638.2138.2131,467,100
Oct 12, 201838.4138.6437.9938.6138.6136,656,400
Oct 11, 201838.4838.7837.3337.5137.5143,813,700
Oct 10, 201838.9138.9338.0438.1238.1239,068,000
Oct 09, 201839.2039.9238.8539.5839.5843,459,100
Oct 08, 201839.4239.5438.4939.1339.1384,516,900
Oct 05, 201836.8436.9836.2636.6636.6645,405,600
Oct 04, 201836.6036.8335.7536.5136.5141,792,800
Oct 03, 201837.8337.8836.3136.9036.9088,000,200
Oct 02, 201835.0335.9034.8835.6135.6153,247,700
Oct 01, 201833.6933.9233.3733.7133.7117,510,800
Sep 28, 201833.8734.4333.6233.7333.7327,047,700
Sep 27, 201833.9434.6933.9034.3534.3531,156,300
Sep 26, 201833.4534.0733.2533.6533.6533,100,000
Sep 25, 201832.2233.2232.2033.1333.1324,865,600
Sep 24, 201833.6333.7732.7132.7932.7936,579,000
Sep 21, 201833.0734.0932.9933.7633.7634,874,000
Sep 20, 201833.0033.1632.5332.9732.9728,576,200
Sep 19, 201832.4433.0832.3032.5332.5331,667,900
Sep 18, 201832.1432.7132.0532.5332.5330,171,400
Sep 17, 201831.2732.2031.2632.1332.1338,350,100
Sep 14, 201831.2231.4430.7031.2231.2237,785,100
Sep 13, 201831.1131.3430.6530.7230.7235,991,300
Sep 12, 201831.5131.6231.0931.2531.2534,164,500
Sep 11, 201831.1331.2830.8031.0031.0040,350,400
Sep 10, 201832.3932.4931.8732.1432.1427,575,200
Sep 07, 201832.6032.8932.1232.5132.5129,507,200
Sep 06, 201831.5032.1131.1332.0432.0434,053,600
Sep 05, 201830.8831.5630.6931.1831.1833,280,400
Sep 04, 201831.2531.4630.8830.9630.9638,674,400
Aug 31, 201831.8232.6031.6332.4532.4536,310,000
Aug 30, 201832.3832.4031.3731.6331.6342,548,300
Aug 29, 201832.4632.8932.2632.8032.8026,962,200
Aug 28, 201832.5232.6732.0132.1932.1930,059,500
Aug 27, 201832.3332.9232.3032.8132.8129,325,300
Aug 24, 201832.2432.2731.5231.9731.9725,990,600
Aug 23, 201832.5532.7031.4931.5331.5342,235,900
Aug 22, 201831.6532.6431.6132.6132.6138,464,500
Aug 21, 201832.7732.9631.9531.9831.9830,796,500
Aug 20, 201833.0933.1832.7733.0833.0821,623,500
Aug 17, 201833.2233.4132.8833.2833.2828,793,600
Aug 16, 201834.2434.3133.2633.6333.6325,924,000
Aug 15, 201834.0834.2433.5033.8033.8032,750,400
Aug 14, 201834.4934.8134.1534.7034.7028,243,000
Aug 13, 201833.4234.1033.2734.0234.0232,845,600
Aug 10, 201834.4034.4433.7333.8433.8441,254,000
Aug 09, 201835.7735.8435.0935.4035.4024,904,900
Aug 08, 201836.8136.9035.7935.9035.9024,354,300
Aug 07, 201837.4337.6236.3136.3636.3634,005,100
Aug 06, 201837.3337.5737.0337.0337.0322,201,100
Aug 03, 201836.7037.6536.6237.5537.5531,687,800
Aug 02, 201835.7236.3735.5736.2336.2325,790,900
Aug 01, 201836.1036.4835.9335.9935.9920,540,100
Jul 31, 201836.2436.4135.9436.1036.1021,298,000
Jul 30, 201837.0137.0236.5236.7636.7615,333,900
Jul 27, 201836.6936.9236.4336.7336.7319,456,100
Jul 26, 201836.9437.0536.0736.1136.1122,107,700
Jul 25, 201836.6937.2136.6037.1537.1524,489,400
Jul 24, 201835.9936.4335.9136.2436.2420,374,200
Jul 23, 201835.4235.4535.1335.3335.3315,164,400
Jul 20, 201835.7235.9635.4235.6535.6543,896,400
Jul 19, 201833.6734.5133.3834.5034.5028,941,700
Jul 18, 201834.8034.8934.3734.3934.3917,691,300
Jul 17, 201833.9634.8933.8334.8234.8223,063,500
Jul 16, 201834.0434.1333.6733.8933.8912,266,200
Jul 13, 201833.4834.1033.2334.0534.0522,725,200
Jul 12, 201833.2533.6033.0733.4033.4025,966,500
Jul 11, 201833.3333.5032.6932.7432.7422,573,600
Jul 10, 201833.6033.7333.3033.6933.6916,051,100
Jul 09, 201833.4033.6232.9333.5433.5416,797,700
Jul 06, 201832.1733.2132.0433.1833.1825,217,300
Jul 05, 201832.6632.7032.0832.2932.2919,633,400
Jul 03, 201832.2732.8032.1032.5532.5515,800,000
Jul 02, 201831.6431.9031.5231.8731.8711,488,000
Jun 29, 201832.1532.4231.8832.0532.0517,841,000
Jun 28, 201831.5932.0331.3231.8931.8932,789,800
Jun 27, 201832.0032.2530.9831.0031.0033,517,600
Jun 26, 201832.4332.4831.8232.1532.1519,352,900
Jun 25, 201832.3432.4731.6232.3232.3233,550,800
Jun 22, 201832.2832.3431.7532.0432.0429,151,700
Jun 21, 201832.5632.6731.8431.8831.8826,734,600
Jun 20, 201833.3733.3832.4832.5432.5422,324,200
Jun 19, 201831.6633.1331.5832.7232.7236,012,200
Jun 19, 20180.531 Dividend
Jun 18, 201832.4332.8732.1832.5732.0422,095,000
Jun 15, 201832.7833.1532.3433.0432.5053,376,900
Jun 14, 201834.0234.0632.6532.6832.1538,659,500
Jun 13, 201834.2334.2633.1633.8033.2542,152,600
Jun 12, 201833.9534.5733.8334.1633.6029,406,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...