Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

iShares, Inc. - iShares MSCI Brazil ETF (EWZ.BA)

14,225.00
-375.00
(-2.57%)
At close: April 21 at 4:59:56 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202514,300.0014,350.0013,675.0014,225.0014,225.00156,558
Apr 16, 202515,400.0015,425.0014,500.0014,600.0014,600.00253,913
Apr 15, 202515,750.0015,850.0015,350.0015,450.0015,450.00114,964
Apr 14, 202516,375.0016,375.0015,000.0015,700.0015,700.00127,870
Apr 11, 202516,075.0016,825.0015,900.0016,425.0016,425.00155,972
Apr 10, 202516,425.0016,600.0016,100.0016,425.0016,425.00179,661
Apr 9, 202516,000.0017,175.0015,850.0016,050.0016,050.00142,119
Apr 8, 202516,525.0016,600.0015,950.0016,050.0016,050.00174,296
Apr 7, 202516,100.0016,775.0015,900.0016,350.0016,350.00397,800
Apr 4, 202516,925.0016,925.0016,175.0016,375.0016,375.00257,780
Apr 3, 202517,300.0017,550.0017,300.0017,325.0017,325.0083,610
Apr 1, 202517,050.0017,350.0017,050.0017,175.0017,175.00123,932
Mar 31, 202516,925.0017,175.0016,875.0017,050.0017,050.00121,772
Mar 28, 202517,000.0017,075.0016,800.0017,000.0017,000.00155,373
Mar 27, 202517,050.0017,200.0016,875.0017,075.0017,075.0087,509
Mar 26, 202517,000.0017,250.0017,000.0017,125.0017,125.00114,690
Mar 25, 202517,250.0017,350.0017,125.0017,175.0017,175.00121,165
Mar 21, 202517,150.0017,275.0016,950.0017,125.0017,125.00106,861
Mar 20, 202517,275.0017,300.0016,975.0017,150.0017,150.0062,971
Mar 19, 202517,450.0017,725.0017,175.0017,325.0017,325.00258,295
Mar 18, 202516,700.0017,275.0016,650.0017,225.0017,225.00197,321
Mar 17, 202516,175.0016,725.0016,125.0016,625.0016,625.00293,240
Mar 14, 202515,525.0016,075.0015,525.0016,050.0016,050.00113,968
Mar 13, 202515,100.0015,375.0015,000.0015,325.0015,325.0077,071
Mar 12, 202515,025.0015,125.0014,875.0015,075.0015,075.00141,470
Mar 11, 202514,950.0015,050.0014,800.0015,025.0015,025.00115,804
Mar 10, 202515,050.0015,175.0014,750.0014,900.0014,900.00185,362
Mar 7, 202515,000.0015,375.0015,000.0015,200.0015,200.0093,826
Mar 6, 202515,400.0015,400.0015,100.0015,200.0015,200.00144,318
Mar 5, 202514,775.0015,250.0014,600.0015,200.0015,200.0096,473
Feb 28, 202515,250.0015,250.0014,625.0014,725.0014,725.00166,912
Feb 27, 202515,100.0015,225.0015,000.0015,100.0015,100.00219,411
Feb 26, 202515,650.0015,650.0015,175.0015,225.0015,225.00243,483
Feb 25, 202515,600.0015,600.0015,250.0015,400.0015,400.00116,316
Feb 24, 202515,500.0015,650.0015,275.0015,300.0015,300.0080,076
Feb 21, 202515,750.0015,750.0015,400.0015,500.0015,500.00229,246
Feb 20, 202515,875.0016,000.0015,825.0015,900.0015,900.00155,054
Feb 18, 202516,075.0016,150.0015,900.0016,025.0016,025.00157,844
Feb 17, 202516,100.0016,700.0015,875.0016,250.0016,250.0080,535
Feb 14, 202515,350.0015,850.0015,350.0015,825.0015,825.00103,803
Feb 13, 202515,175.0015,225.0014,975.0015,200.0015,200.0095,734
Feb 12, 202515,300.0015,300.0015,050.0015,200.0015,200.0080,649
Feb 11, 202515,425.0015,450.0015,275.0015,325.0015,325.00108,833
Feb 10, 202515,275.0015,500.0015,225.0015,275.0015,275.00113,064
Feb 7, 202515,600.0015,675.0015,100.0015,200.0015,200.00231,074
Feb 6, 202515,450.0015,500.0015,250.0015,425.0015,425.00105,048
Feb 5, 202515,275.0015,375.0015,075.0015,325.0015,325.00414,988
Feb 4, 202515,150.0015,325.0015,000.0015,275.0015,275.00123,588
Feb 3, 202515,000.0015,150.0014,725.0015,125.0015,125.00142,699
Jan 31, 202515,125.0015,275.0015,000.0015,050.0015,050.00162,823
Jan 30, 202514,650.0015,050.0014,500.0015,050.0015,050.00291,584
Jan 29, 202514,600.0014,675.0014,475.0014,575.0014,575.00161,656
Jan 28, 202514,600.0014,625.0014,350.0014,575.0014,575.00246,279
Jan 27, 202514,250.0014,575.0014,175.0014,450.0014,450.00191,758
Jan 24, 202514,500.0014,575.0013,850.0014,225.0014,225.00163,593
Jan 23, 202514,600.0014,600.0014,300.0014,325.0014,325.00236,465
Jan 22, 202514,150.0014,525.0014,150.0014,475.0014,475.00178,565
Jan 21, 202514,250.0014,250.0014,075.0014,125.0014,125.00337,146
Jan 20, 202514,000.0014,550.0014,000.0014,400.0014,400.0043,898
Jan 17, 202513,950.0014,175.0013,775.0014,025.0014,025.00174,492
Jan 16, 202514,100.0014,250.0013,850.0013,875.0013,875.00164,620
Jan 15, 202513,975.0014,100.0013,800.0014,050.0014,050.00118,880
Jan 14, 202513,825.0013,825.0013,550.0013,725.0013,725.00100,930
Jan 13, 202513,625.0013,725.0013,425.0013,625.0013,625.00113,441
Jan 10, 202513,725.0013,725.0013,500.0013,550.0013,550.00158,289
Jan 9, 202513,625.0014,000.0013,625.0013,925.0013,925.0035,723
Jan 8, 202513,850.0013,850.0013,525.0013,625.0013,625.0064,863
Jan 7, 202513,925.0013,950.0013,725.0013,800.0013,800.00260,351
Jan 6, 202513,425.0013,750.0013,350.0013,600.0013,600.0095,902
Jan 3, 202513,450.0013,550.0013,200.0013,275.0013,275.00139,769
Jan 2, 202513,550.0013,550.0013,250.0013,375.0013,375.00143,323
Dec 30, 202413,825.0013,825.0013,125.0013,425.0013,425.00375,073
Dec 27, 202413,650.0014,100.0013,250.0013,350.0013,350.00184,067
Dec 26, 202413,525.0013,600.0013,325.0013,500.0013,500.00146,682
Dec 24, 202413,500.0013,500.0013,325.0013,450.0013,450.0013,372
Dec 23, 202413,475.0013,475.0013,175.0013,350.0013,350.00111,290
Dec 20, 202413,300.0013,550.0013,150.0013,500.0013,500.00100,903
Dec 19, 202413,250.0013,500.0013,150.0013,200.0013,200.00145,204
Dec 18, 202413,700.0014,175.0013,000.0013,075.0013,075.00219,156
Dec 17, 202413,450.0013,850.0013,200.0013,775.0013,775.00170,797
Dec 16, 202413,900.0014,025.0013,725.0013,950.0013,950.0084,493
Dec 13, 202413,875.0013,925.0013,725.0013,875.0013,875.00134,929
Dec 12, 202414,225.0014,225.0013,725.0013,825.0013,825.00103,739
Dec 11, 202414,100.0014,350.0013,825.0014,200.0014,200.00131,968
Dec 10, 202413,700.0013,925.0013,700.0013,900.0013,900.00107,981
Dec 9, 202413,800.0013,850.0013,625.0013,700.0013,700.0032,199
Dec 6, 202414,350.0014,350.0013,500.0013,600.0013,600.00115,056
Dec 5, 202414,200.0014,450.0014,075.0014,100.0014,100.00111,231
Dec 4, 202413,875.0014,200.0013,875.0014,100.0014,100.0056,926
Dec 3, 202413,850.0014,050.0013,800.0014,025.0014,025.00155,724
Dec 2, 202414,175.0014,175.0013,750.0014,250.0014,250.00145,406
Nov 29, 202414,000.0014,275.0013,900.0014,250.0014,250.00346,539
Nov 28, 202415,000.0015,000.0014,425.0014,700.0014,700.0034,484
Nov 27, 202415,475.0015,475.0014,700.0014,750.0014,750.00108,429
Nov 26, 202415,250.0016,000.0015,100.0015,275.0015,275.00122,994
Nov 25, 202415,075.0015,375.0015,075.0015,250.0015,250.00103,478
Nov 22, 202415,050.0015,275.0015,025.0015,150.0015,150.00110,854
Nov 21, 202415,075.0015,075.0014,825.0015,025.0015,025.0085,862
Nov 20, 202415,300.0015,450.0014,950.0015,125.0015,125.00107,532
Nov 19, 202415,550.0015,550.0015,125.0015,200.0015,200.0020,775
Nov 15, 202415,625.0015,900.0015,475.0015,550.0015,550.0043,759
Nov 14, 202416,075.0016,075.0015,600.0015,800.0015,800.0032,698
Nov 13, 202415,925.0016,200.0015,825.0015,975.0015,975.0029,441
Nov 12, 202415,975.0016,100.0015,875.0016,100.0016,100.007,650
Nov 11, 202415,875.0016,125.0015,675.0016,100.0016,100.0012,012
Nov 8, 202416,375.0016,375.0015,700.0015,975.0015,975.0036,170
Nov 7, 202416,775.0016,800.0016,275.0016,475.0016,475.0017,150
Nov 6, 202416,325.0016,625.0016,175.0016,575.0016,575.0036,525
Nov 5, 202416,375.0016,625.0016,275.0016,600.0016,600.0016,992
Nov 4, 202415,900.0016,450.0015,900.0016,375.0016,375.0029,863
Nov 1, 202416,025.0016,050.0015,800.0015,875.0015,875.0017,618
Oct 31, 202416,300.0016,300.0016,000.0016,025.0016,025.006,052
Oct 30, 202416,325.0016,400.0016,175.0016,325.0016,325.0011,012
Oct 29, 202416,550.0016,575.0016,250.0016,300.0016,300.0013,602
Oct 28, 202416,500.0016,675.0016,450.0016,525.0016,525.0010,921
Oct 25, 202416,700.0016,775.0016,350.0016,375.0016,375.0023,792
Oct 24, 202416,600.0016,775.0016,475.0016,750.0016,750.006,664
Oct 23, 202416,800.0016,800.0016,500.0016,625.0016,625.005,627
Oct 22, 202416,700.0016,800.0016,625.0016,700.0016,700.0011,515
Oct 21, 202416,600.0016,975.0016,600.0016,850.0016,850.0014,102
Oct 18, 202416,900.0016,975.0016,750.0016,875.0016,875.0016,327
Oct 17, 202417,325.0017,325.0016,775.0016,975.0016,975.0029,527
Oct 16, 202416,575.0017,000.0016,575.0016,925.0016,925.0027,666
Oct 15, 202416,875.0016,900.0016,650.0016,775.0016,775.008,974
Oct 14, 202416,800.0017,125.0016,600.0017,100.0017,100.0012,900
Oct 10, 202417,050.0017,450.0016,775.0016,825.0016,825.0011,787
Oct 9, 202417,425.0017,425.0016,850.0016,950.0016,950.0034,673
Oct 8, 202417,850.0017,850.0017,525.0017,600.0017,600.008,677
Oct 7, 202418,100.0018,175.0017,775.0017,800.0017,800.0014,945
Oct 4, 202418,025.0018,125.0017,925.0018,050.0018,050.007,515
Oct 3, 202418,150.0018,150.0017,825.0018,025.0018,025.0011,588
Oct 2, 202418,400.0018,875.0018,400.0018,450.0018,450.0014,201
Oct 1, 202418,275.0018,525.0018,200.0018,400.0018,400.0010,878
Sep 30, 202418,400.0018,400.0018,000.0018,275.0018,275.009,173
Sep 27, 202418,300.0018,525.0018,250.0018,325.0018,325.006,176
Sep 26, 202418,250.0018,375.0018,125.0018,275.0018,275.0012,980
Sep 25, 202418,200.0018,225.0017,950.0018,150.0018,150.009,368
Sep 24, 202418,175.0018,350.0018,100.0018,200.0018,200.005,274
Sep 23, 202417,750.0017,900.0017,675.0017,800.0017,800.004,525
Sep 20, 202418,275.0018,325.0017,750.0017,850.0017,850.0011,048
Sep 19, 202418,450.0018,675.0018,300.0018,325.0018,325.008,747
Sep 18, 202418,625.0018,800.0018,475.0018,475.0018,475.004,655
Sep 17, 202418,725.0018,775.0018,575.0018,675.0018,675.006,764
Sep 16, 202418,575.0018,875.0018,500.0018,675.0018,675.0012,685
Sep 13, 202418,450.0018,875.0018,450.0018,575.0018,575.005,694
Sep 12, 202418,250.0018,450.0018,050.0018,425.0018,425.003,947
Sep 11, 202418,050.0018,375.0017,975.0018,275.0018,275.006,401
Sep 10, 202418,250.0018,250.0017,950.0018,125.0018,125.006,523
Sep 9, 202418,500.0018,600.0018,150.0018,300.0018,300.003,705
Sep 6, 202419,375.0019,375.0018,375.0018,500.0018,500.005,051
Sep 5, 202419,150.0019,300.0018,900.0019,075.0019,075.008,953
Sep 4, 202419,275.0019,500.0019,125.0019,150.0019,150.008,059
Sep 3, 202419,250.0019,375.0019,100.0019,150.0019,150.0026,630
Sep 2, 202419,450.0019,450.0019,000.0019,275.0019,275.002,722
Aug 30, 202419,500.0019,500.0018,850.0019,300.0019,300.005,797
Aug 29, 202419,475.0019,475.0019,125.0019,250.0019,250.006,294
Aug 28, 202419,725.0019,850.0019,600.0019,750.0019,750.0012,962
Aug 27, 202419,800.0019,950.0019,750.0019,900.0019,900.003,915
Aug 26, 202420,025.0020,025.0019,600.0019,875.0019,875.0015,335
Aug 23, 202419,250.0019,725.0019,250.0019,650.0019,650.003,024
Aug 22, 202419,500.0019,500.0019,125.0019,175.0019,175.003,621
Aug 21, 202419,525.0019,975.0019,525.0019,725.0019,725.0012,278
Aug 20, 202420,000.0020,000.0019,600.0019,775.0019,775.009,181
Aug 19, 202419,675.0020,050.0019,675.0019,900.0019,900.008,047
Aug 16, 202419,500.0019,625.0019,250.0019,475.0019,475.0013,696
Aug 15, 202418,650.0019,325.0018,650.0019,300.0019,300.0010,692
Aug 14, 202419,000.0019,250.0018,800.0018,975.0018,975.006,822
Aug 13, 202418,775.0019,175.0018,775.0018,950.0018,950.009,543
Aug 12, 202418,925.0019,175.0018,800.0018,900.0018,900.006,862
Aug 9, 202418,950.0019,000.0018,775.0018,925.0018,925.007,871
Aug 8, 202418,800.0018,800.0018,550.0018,675.0018,675.0010,083
Aug 7, 202418,575.0018,700.0018,425.0018,550.0018,550.004,729
Aug 6, 202418,325.0018,525.0018,175.0018,400.0018,400.006,092
Aug 5, 202417,825.0018,050.0017,550.0018,025.0018,025.009,099
Aug 2, 202417,875.0018,025.0017,700.0018,000.0018,000.008,334
Aug 1, 202417,825.0018,300.0017,775.0017,875.0017,875.004,566
Jul 31, 202417,400.0017,950.0017,250.0017,800.0017,800.006,907
Jul 30, 202417,925.0017,925.0017,375.0017,450.0017,450.004,843
Jul 29, 202418,300.0018,325.0017,850.0017,900.0017,900.003,311
Jul 26, 202418,275.0018,375.0018,050.0018,300.0018,300.005,560
Jul 25, 202419,200.0019,200.0018,175.0018,275.0018,275.005,290
Jul 24, 202418,525.0018,600.0018,350.0018,475.0018,475.004,986
Jul 23, 202418,850.0018,875.0018,550.0018,600.0018,600.0013,256
Jul 22, 202419,000.0019,050.0018,725.0018,850.0018,850.006,512
Jul 19, 202418,825.0018,975.0018,600.0018,700.0018,700.005,262
Jul 18, 202419,050.0019,050.0018,575.0018,625.0018,625.0010,019
Jul 17, 202418,800.0019,175.0018,700.0019,000.0019,000.009,169
Jul 16, 202419,050.0019,050.0018,225.0018,800.0018,800.0023,242
Jul 15, 202420,375.0020,375.0018,975.0019,100.0019,100.0017,536
Jul 12, 202420,700.0020,975.0020,475.0020,875.0020,875.004,647
Jul 11, 202420,000.0020,500.0020,000.0020,475.0020,475.0018,834
Jul 10, 202419,700.0020,350.0019,700.0020,100.0020,100.0014,106
Jul 8, 202419,960.0019,973.0019,555.5019,737.0019,737.007,473
Jul 5, 202420,290.0020,290.0019,572.5019,830.0019,830.0013,536
Jul 4, 202419,920.0020,500.0019,920.0020,450.0020,450.004,331
Jul 3, 202419,999.5020,060.0019,353.5019,890.0019,890.009,093
Jul 2, 202419,186.5019,794.5019,085.0019,454.5019,454.5029,083
Jul 1, 202419,204.5019,251.0018,699.0019,186.5019,186.5017,248
Jun 28, 202418,690.0018,690.0018,205.0018,495.0018,495.0039,031
Jun 27, 202418,008.5018,700.0018,008.5018,674.0018,674.0024,936
Jun 26, 202418,149.0018,390.0017,864.0018,381.0018,381.009,392
Jun 25, 202418,350.0018,350.0018,050.0018,140.0018,140.0016,249
Jun 24, 202417,900.0018,700.0017,890.5018,388.0018,388.0029,953
Jun 19, 202417,000.0017,400.0017,000.0017,331.5017,331.507,663
Jun 18, 202417,306.0017,589.5017,098.0017,173.0017,173.006,937
Jun 14, 202417,400.0017,420.0017,100.0017,306.0017,306.0013,878
Jun 13, 202417,460.0017,650.0016,963.0017,431.0017,431.0010,527
Jun 12, 202418,255.0018,255.0017,655.0017,728.0017,728.0027,173
Jun 11, 202418,698.5018,698.5018,060.0018,255.0018,255.009,917
Jun 10, 202418,885.0018,885.0018,541.5018,703.0018,703.0015,735
Jun 7, 202419,300.0019,300.0018,820.5018,884.5018,884.508,083
Jun 6, 202419,120.0019,965.0019,120.0019,330.0019,330.0019,016
Jun 5, 202419,100.0019,537.5018,830.0019,072.5019,072.508,458
Jun 4, 202419,500.0019,500.0018,903.5019,211.0019,211.0011,776
Jun 3, 202418,207.0019,250.0018,207.0019,180.5019,180.5015,853
May 31, 202418,296.0018,588.0018,030.5018,446.5018,446.509,950
May 29, 202418,600.0018,600.0017,900.0018,171.0018,171.004,459
May 28, 202419,149.5019,149.5018,600.0018,781.0018,781.0011,879
May 27, 202418,820.0019,645.5018,152.0019,068.0019,068.001,015
May 24, 202419,510.0019,510.0018,665.0018,820.0018,820.002,378
May 23, 202419,451.0019,807.5018,839.5019,279.5019,279.509,376
May 22, 202418,968.0019,493.5018,627.0019,329.0019,329.008,942
May 21, 202418,055.0018,880.0018,029.0018,858.5018,858.503,648
May 20, 202417,500.5018,082.0017,444.0018,012.5018,012.507,440
May 17, 202417,387.0017,601.5017,375.0017,538.0017,538.0010,634
May 16, 202417,350.0017,465.5017,267.5017,386.5017,386.502,991
May 15, 202417,350.0017,350.0017,000.0017,321.5017,321.5012,585
May 14, 202417,000.0017,362.5017,000.0017,335.0017,335.004,533
May 13, 202417,503.0017,503.0016,946.0017,117.0017,117.007,455
May 10, 202417,280.0017,330.0017,041.0017,050.0017,050.003,624
May 9, 202417,322.5017,324.5016,953.0017,282.5017,282.505,617
May 8, 202417,921.0017,921.0017,410.0017,473.5017,473.502,339
May 7, 202417,996.0018,124.0017,719.5017,847.5017,847.504,613
May 6, 202418,123.0018,200.0017,863.0017,996.0017,996.004,473
May 3, 202418,500.0018,500.0017,966.0018,098.5018,098.5010,585
Apr 30, 202417,256.5017,256.5016,905.5016,921.0016,921.0011,467
Apr 29, 202417,050.0017,382.5017,050.0017,284.0017,284.005,364
Apr 26, 202416,817.5017,243.0016,817.5017,101.0017,101.003,450
Apr 25, 202416,236.5016,744.5016,156.5016,679.0016,679.007,015
Apr 24, 202416,424.0016,424.0016,250.0016,341.5016,341.5013,988
Apr 22, 202416,350.0016,487.5016,248.0016,406.0016,406.008,318