iShares MSCI Brazil ETF Historical Data - EWZ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares MSCI Brazil ETF (EWZ)
iShares MSCI Brazil ETF (EWZ) Historical

iShares MSCI Brazil ETF (EWZ)

31.785

0.245

( 0.78% )

Updated: 14:13:13

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.195	3.90650539392	30.59	31.835	30.47	15812662	31.12732962	SP
4	-0.565	-1.74652241113	32.35	33	29.81	23741914	31.42379162	SP
12	-0.795	-2.44014732965	32.58	34.13	29.81	20964462	32.26130646	SP
26	1.435	4.72817133443	30.35	35.74	29.39	21463876	32.8935936	SP
52	3.575	12.6728110599	28.21	35.74	27.2	23074792	31.86899038	SP
156	-4.925	-13.4159629529	36.71	42.05	25	25508083	32.00162901	SP
260	-9.785	-23.5386095742	41.57	48.48	20.14	26619713	33.42207973	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	31.54	0.73	2.37	31.3	31.665	31.2728	16613464
1714084200	30.81	-0.18	-0.58	30.58	30.875	30.5	10796826
1713997800	30.99	-0.17	-0.55	31	31.04	30.8142	13460877
1713911400	31.16	0.15	0.48	30.72	31.34	30.605	19704157
1713825000	31.01	0.27	0.88	30.59	31.065	30.47	18209445
1713565800	30.74	0.63	2.09	30.24	30.805	30.235	28415725
1713479400	30.11	-0.06	-0.20	30.34	30.5	29.81	23925368
1713393000	30.17	0.09	0.30	30.34	30.43	29.86	25310295
1713306600	30.08	-0.73	-2.37	30.16	30.395	29.9	32102505
1713220200	30.81	-0.46	-1.47	30.91	31.06	30.53	26477339
1712961000	31.27	-0.55	-1.73	31.65	31.7	31.15	24806526
1712874600	31.82	-0.26	-0.81	32	32.02	31.74	19565640
1712788200	32.08	-0.91	-2.76	32.4	32.515	31.93	33213103
1712701800	32.99	0.47	1.45	32.869999	33	32.685	30559972
1712615400	32.52	0.71	2.23	31.92	32.619999	31.92	19419737
1712356200	31.81	-0.28	-0.87	31.98	32.025	31.64	21293616
1712269800	32.09	0	0.00	32.5	32.915	31.99	42037627
1712183400	32.09	0.08	0.25	31.8	32.2	31.5	25251986
1712097000	32.009999	0.18	0.57	31.84	32.13	31.775	19716538
1712010600	31.83	-0.59	-1.82	32.35	32.38	31.72	19726167
1711665000	32.42	-0.09	-0.28	32.259999	32.58	32.259999	18375308
1711578600	32.509999	0.25	0.77	32.119999	32.54	32.02	19110351
1711492200	32.259999	0.01	0.03	32.2	32.326	32.13	16233514
1711405800	32.25	0.12	0.37	32.17	32.305999	32.15	10045557
1711146600	32.13	-0.42	-1.29	32.25	32.369999	32.06	15811924
1711060200	32.549999	-0.27	-0.82	32.83	32.83	32.52	14487860
1710973800	32.82	0.74	2.31	32.18	32.865	32.085	23380501
1710887400	32.08	0.09	0.28	31.99	32.34	31.91	21084951
1710801000	31.99	-0.1	-0.31	32.369999	32.369999	31.76	26212407
1710541800	32.09	-0.31	-0.96	32.25	32.322899	32.0325	17624379
1710455400	32.4	-0.28	-0.86	32.65	32.659999	32.229999	18234794
1710369000	32.68	0.13	0.40	32.49	32.77	32.46	19714138
1710282600	32.549999	0.43	1.34	32.34	32.68	32.17	19687972
1710196200	32.119999	-0.21	-0.65	32	32.415	32	21263708
1709940600	32.33	-0.77	-2.33	32.15	32.46	32.06	31407197
1709854200	33.1	-0.05	-0.15	33.14	33.159999	32.955	10529698
1709767800	33.15	0.3	0.91	33.22	33.31	33.0386	14056458
1709681400	32.85	-0.14	-0.42	32.939999	33.13	32.77	14921535
1709595000	32.99	-0.21	-0.63	33.07	33.159999	32.939999	12340463
1709335800	33.2	0.19	0.58	33.21	33.354999	32.93	16601426
1709249400	33.009999	-0.34	-1.02	33.09	33.1439	32.88	25934780
1709163000	33.35	-0.73	-2.14	33.76	33.79	33.234	23484216
1709076600	34.08	0.79	2.37	33.73	34.13	33.71	23821830
1708990200	33.29	0.17	0.51	33.33	33.409999	33.13	16613299
1708731000	33.119999	-0.37	-1.10	33.31	33.345	33.0601	13531093
1708644600	33.49	-0.19	-0.56	33.71	33.74	33.46	20646525
1708558200	33.68	-0.01	-0.03	33.66	33.76	33.47	12416163
1708471800	33.69	0.58	1.75	33.545	33.6975	33.505	20671587
1708126200	33.11	0.31	0.95	32.86	33.21	32.83	23824606
1708039800	32.799999	0.25	0.77	32.619999	32.886699	32.5803	20771076
1707953400	32.549999	0.28	0.87	32.509999	32.814999	32.5	26648000
1707867000	32.27	-0.95	-2.86	32.78	32.82	31.99	29375924
1707780600	33.22	0.29	0.88	32.84	33.439999	32.84	14478126
1707521400	32.93	0.22	0.67	32.77	33.049999	32.725	19203942
1707435000	32.71	-0.68	-2.04	33.15	33.165	32.65	26225113
1707348600	33.39	-0.17	-0.51	33.299999	33.479999	33.2	14343807
1707262200	33.56	0.88	2.69	33.08	33.57	33.08	19310467
1707175800	32.68	0.01	0.03	32.58	32.759999	32.159999	24071473
1706916600	32.67	-0.62	-1.86	32.759999	32.835	32.47	27217606
1706830200	33.29	0.37	1.12	33.03	33.32	32.975	20897173
1706743800	32.92	0.06	0.18	33.18	33.52	32.84	28536935
1706657400	32.86	-0.27	-0.81	32.82	32.97	32.54	25714790
1706571000	33.13	-0.24	-0.72	33.229999	33.244999	32.84	22952480

iShares MSCI Brazil ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions