EWZ

Brazil Ishares MSCI ETF

$39.36 0.10 (0.25%)
4:29 EDT EWZ Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.95 (2.40%)
P/E:       -
Market Cap:       7.50B
EPS:       -
Volume:       21.04M
Day's Range:       39.25 - 39.87
52wk Range:       30.65 - 45.72
Previous Close:       39.36
Historical Data for EWZ
Date Open High Low Volume Close Change %
05/22/19 39.70 39.87 39.25 21,035,256 39.36 0.10   0.25%
05/21/19 37.93 39.39 37.74 35,850,084 39.26 1.54   4.08%
05/20/19 37.12 37.92 36.90 31,498,397 37.72 0.73   1.97%
05/17/19 37.26 37.77 36.70 32,718,400 36.99 -0.66   -1.75%
05/16/19 38.07 38.36 37.47 33,156,703 37.65 -0.79   -2.06%
05/15/19 37.95 38.89 37.87 21,081,872 38.44 -0.53   -1.36%
05/14/19 39.00 39.29 38.75 25,370,712 38.97 0.13   0.33%
05/13/19 39.09 39.31 38.73 37,158,181 38.84 -1.41   -3.50%
05/10/19 40.34 40.50 39.45 25,853,700 40.25 -0.04   -0.10%
05/09/19 40.17 40.61 39.74 24,627,891 40.29 -0.62   -1.52%
05/08/19 40.98 41.33 40.89 26,309,153 40.91 0.79   1.97%
05/07/19 39.78 40.12 39.10 31,450,766 40.12 -0.34   -0.84%
05/06/19 40.23 40.59 40.21 19,949,005 40.46 -0.73   -1.77%
05/03/19 41.06 41.29 40.93 19,024,600 41.19 0.54   1.33%
05/02/19 40.65 40.87 40.50 22,873,759 40.65 -0.05   -0.12%
05/01/19 41.46 41.71 40.64 26,660,166 40.70 -0.69   -1.67%
04/30/19 41.32 41.50 40.80 27,081,897 41.39 0.16   0.39%
04/29/19 41.57 41.69 41.10 16,698,777 41.23 -0.02   -0.05%
04/26/19 41.10 41.45 40.90 49,112,500 41.25 0.17   0.41%
04/25/19 40.17 41.13 39.90 29,817,775 41.08 0.99   2.47%
04/24/19 40.84 40.84 39.76 33,678,694 40.09 -1.05   -2.55%
04/23/19 40.76 41.41 40.57 29,271,722 41.14 0.65   1.61%
04/22/19 40.46 40.80 40.17 20,155,825 40.49 0.03   0.07%
04/18/19 40.19 41.08 39.88 37,319,000 40.46 0.41   1.02%
04/17/19 41.05 41.08 39.51 41,485,516 40.05 -0.74   -1.81%
04/16/19 40.43 41.29 40.39 26,447,478 40.79 0.17   0.42%
04/15/19 40.88 40.94 40.39 22,905,122 40.62 0.30   0.74%
04/12/19 40.97 41.45 40.04 54,610,300 40.32 -1.15   -2.77%
04/11/19 41.96 42.07 41.13 27,204,278 41.47 -0.78   -1.85%
04/10/19 42.30 42.57 42.00 18,535,280 42.25 0.17   0.40%
04/09/19 42.27 42.33 41.67 25,172,778 42.08 -0.57   -1.34%
04/08/19 42.40 42.76 42.15 25,163,625 42.65 0.36   0.85%
04/05/19 41.99 42.60 41.88 25,000,900 42.29 0.19   0.45%
04/04/19 41.07 42.22 40.98 32,380,856 42.10 0.92   2.23%
04/03/19 42.21 42.39 41.01 31,305,456 41.18 -0.59   -1.41%
04/02/19 42.06 42.11 41.30 28,810,709 41.77 -0.03   -0.07%
04/01/19 41.84 42.20 41.63 32,593,656 41.80 0.81   1.98%
03/29/19 41.09 41.66 40.84 37,980,900 40.99 0.31   0.76%
03/28/19 39.24 40.95 39.20 63,285,450 40.68 1.40   3.56%
03/27/19 40.36 40.55 39.23 77,106,887 39.28 -2.34   -5.62%
03/26/19 41.42 41.74 40.88 36,047,203 41.62 0.68   1.66%
03/25/19 40.58 41.28 40.51 38,969,847 40.94 0.51   1.26%
03/22/19 41.38 41.72 40.36 77,967,200 40.43 -2.57   -5.98%
03/21/19 43.75 43.83 42.08 65,808,206 43.00 -1.01   -2.29%
03/20/19 44.15 44.83 43.73 32,747,894 44.01 -0.34   -0.77%
03/19/19 44.53 44.99 44.24 24,377,202 44.35 -0.05   -0.11%
03/18/19 43.75 44.53 43.70 24,192,184 44.40 0.71   1.63%
03/15/19 43.46 43.94 43.42 26,606,000 43.69 0.48   1.11%
03/14/19 43.55 43.60 42.79 24,990,231 43.21 -0.54   -1.23%
03/13/19 43.12 44.05 42.95 28,651,456 43.75 0.47   1.09%
03/12/19 43.17 43.53 43.07 20,364,136 43.28 0.21   0.49%
03/11/19 42.27 43.13 42.27 32,570,572 43.07 1.40   3.36%
03/08/19 41.16 41.73 41.02 35,364,800 41.67 0.49   1.19%
03/07/19 41.66 41.69 40.74 34,958,528 41.18 -0.32   -0.77%
03/06/19 42.69 42.80 41.34 34,452,744 41.50 -1.19   -2.79%
03/05/19 42.35 42.94 42.15 15,167,534 42.69 0.32   0.76%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!