Quantcast

iShares MSCI Brazil ETF Historical Stock Prices

(ETF)
EWZ 
$44.01
*  
0.34
0.77%
Get EWZ Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading EWZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 44.18 44.83 43.73 44.01 32,741,333
03/20/2019 44.15 44.83 43.73 44.01 32,720,420
03/19/2019 44.53 44.995 44.24 44.35 24,376,970
03/18/2019 43.75 44.53 43.7 44.4 24,142,180
03/15/2019 43.46 43.94 43.42 43.69 26,604,910
03/14/2019 43.55 43.595 42.79 43.21 24,990,230
03/13/2019 43.12 44.05 42.95 43.75 28,651,460
03/12/2019 43.17 43.525 43.07 43.28 20,364,140
03/11/2019 42.27 43.13 42.27 43.07 32,570,470
03/08/2019 41.16 41.73 41.02 41.67 35,364,820
03/07/2019 41.66 41.69 40.735 41.18 34,958,530
03/06/2019 42.69 42.8 41.3385 41.5 34,452,740
03/05/2019 42.35 42.945 42.15 42.69 15,167,540
03/04/2019 42.36 42.445 41.85 42.37 18,767,380
03/01/2019 42.6 42.825 42.19 42.35 30,186,950
02/28/2019 43.79 43.83 42.98 43 30,505,160
02/27/2019 43.96 44.355 43.745 44.16 17,232,650
02/26/2019 44.1 44.24 43.83 44.1 15,693,840
02/25/2019 44.54 44.58 43.875 43.92 22,944,800
02/22/2019 43.97 44.36 43.825 44.15 21,582,530
02/21/2019 43.42 43.6 42.96 43.55 31,576,570
02/20/2019 44.13 44.62 43.65 43.76 32,090,940
02/19/2019 44.13 44.63 44.12 44.15 22,514,490
02/15/2019 44.5 44.6 43.93 44.45 27,715,920
02/14/2019 42.53 44.51 42.47 44.25 41,495,070
02/13/2019 43.58 43.72 42.875 43.07 24,779,930
02/12/2019 43.21 44.11 43.1 43.7 36,852,580
02/11/2019 42.99 43.02 42.05 42.49 27,476,040
02/08/2019 43.31 43.4 42.17 43.07 30,687,300
02/07/2019 43.4 43.525 42.55 43.05 38,518,390
02/06/2019 43.99 44.22 43.16 43.33 42,121,420
02/05/2019 45.18 45.49 44.865 45.21 17,367,150
02/04/2019 44.74 45.55 44.64 45.46 18,766,080
02/01/2019 45.07 45.5 44.805 45.4 20,050,240
01/31/2019 45.31 45.72 45.11 45.37 27,101,410
01/30/2019 44.13 44.75 43.52 44.6 32,022,580
01/29/2019 43.83 43.89 43.385 43.44 21,491,440
01/28/2019 42.56 43.195 42.46 42.87 30,253,570
01/25/2019 44.17 44.53 43.53 43.82 21,799,270
01/24/2019 43.38 43.95 43.22 43.65 30,081,760
01/23/2019 42.88 43.34 42.48 43.29 28,833,980
01/22/2019 43.04 43.23 41.98 42.15 29,591,230
01/18/2019 43.52 43.65 42.93 43.2 29,408,300
01/17/2019 42.28 43.32 42.2533 43.02 22,797,630
01/16/2019 42.63 42.905 42.46 42.67 18,318,190
01/15/2019 42.97 43.13 42.35 42.74 19,890,990
01/14/2019 42.59 43.34 42.51 42.98 21,207,460
01/11/2019 42.47 42.84 42.31 42.78 13,875,400
01/10/2019 42.77 43.135 42.27 42.9 31,156,930
01/09/2019 42.64 43.03 42.61 42.96 38,010,020
01/08/2019 41.59 41.97 41.295 41.9 23,523,810
01/07/2019 41.95 41.99 41.22 41.4 26,407,710
01/04/2019 40.88 42.1 40.65 41.82 40,893,320
01/03/2019 41 41.04 40.42 40.9 24,851,080
01/02/2019 38.94 40.78 38.86 40.64 41,722,060
12/31/2018 38.45 38.51 37.94 38.2 10,646,490
12/28/2018 38 38.43 37.821 38.08 32,681,330
12/27/2018 36.72 37.8 36.65 37.75 16,440,150
12/26/2018 36.4 37.36 36.23 37.3 23,611,100
12/24/2018 36.97 37.32 36.53 36.63 10,079,250
12/21/2018 37.65 37.94 36.97 37.14 26,578,660
12/20/2018 37.85 37.95 37.13 37.56 37,895,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio