Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

27.73 +0.04 (+0.13%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.821 9.029 8.646 8.734 2,834,660 -0.25(-2.74%)
Jan 29, 2004 9.166 9.221 8.756 8.980 6,474,837 -0.49(-5.14%)
Jan 28, 2004 9.872 9.872 9.440 9.467 3,011,552 -0.33(-3.41%)
Jan 27, 2004 9.850 9.872 9.702 9.801 1,572,659 -0.13(-1.27%)
Jan 26, 2004 9.828 9.927 9.730 9.927 2,348,024 +0.28(+2.95%)
Jan 23, 2004 9.522 9.669 9.516 9.642 1,535,014 +0.13(+1.38%)
Jan 22, 2004 9.620 9.659 9.489 9.511 4,675,764 -0.18(-1.81%)
Jan 21, 2004 9.763 9.763 9.615 9.686 1,037,962 -0.18(-1.78%)
Jan 20, 2004 9.817 9.877 9.741 9.861 2,889,116 +0.25(+2.56%)
Jan 16, 2004 9.478 9.680 9.467 9.615 2,840,508 +0.04(+0.40%)
Jan 15, 2004 9.653 9.801 9.516 9.576 1,500,294 -0.24(-2.45%)
Jan 14, 2004 10.09 10.09 9.467 9.817 8,303,149 -0.27(-2.66%)
Jan 13, 2004 10.29 10.29 10.03 10.09 994,104 -0.16(-1.60%)
Jan 12, 2004 10.19 10.29 10.12 10.25 3,399,326 +0.24(+2.35%)
Jan 09, 2004 10.05 10.10 9.877 10.01 3,293,154 +0.04(+0.38%)
Jan 08, 2004 9.866 9.992 9.757 9.976 1,257,432 +0.11(+1.17%)
Jan 07, 2004 10.15 10.15 9.839 9.861 1,252,864 -0.10(-0.99%)
Jan 06, 2004 10.07 10.15 9.806 9.960 5,284,287 -0.08(-0.82%)
Jan 05, 2004 9.680 10.07 9.637 10.04 2,775,087 +0.56(+5.89%)
Jan 02, 2004 9.292 9.566 9.275 9.483 703,548 +0.18(+1.94%)
Dec 31, 2003 9.325 9.330 9.226 9.303 148,019 +0.08(+0.89%)
Dec 30, 2003 9.319 9.341 9.221 9.221 731,690 -0.13(-1.40%)
Dec 29, 2003 9.204 9.396 9.182 9.352 436,748 +0.25(+2.77%)
Dec 26, 2003 9.144 9.144 9.073 9.100 177,440 -0.08(-0.83%)
Dec 24, 2003 9.161 9.248 9.161 9.177 411,712 +0.10(+1.08%)
Dec 23, 2003 9.243 9.243 9.007 9.078 630,817 +0.00(+0.00%)
Dec 22, 2003 9.002 9.133 8.843 9.078 417,195 +0.08(+0.85%)
Dec 19, 2003 8.975 9.057 8.871 9.002 915,161 +0.05(+0.55%)
Dec 18, 2003 8.739 8.975 8.723 8.953 981,130 +0.24(+2.70%)
Dec 17, 2003 8.613 8.734 8.613 8.717 1,282,468 +0.15(+1.79%)
Dec 16, 2003 8.695 8.695 8.509 8.564 137,237 +0.04(+0.45%)
Dec 15, 2003 8.728 8.756 8.504 8.526 575,082 +0.00(+0.00%)
Dec 12, 2003 8.646 8.679 8.515 8.526 976,744 -0.09(-1.08%)
Dec 11, 2003 8.613 8.674 8.526 8.619 397,824 +0.16(+1.88%)
Dec 10, 2003 8.712 8.712 8.433 8.460 5,986,557 -0.16(-1.90%)
Dec 09, 2003 8.657 8.701 8.559 8.624 339,896 +0.21(+2.47%)
Dec 08, 2003 8.444 8.460 8.373 8.416 618,757 -0.02(-0.19%)
Dec 05, 2003 8.345 8.438 8.252 8.433 318,332 +0.11(+1.38%)
Dec 04, 2003 8.263 8.269 8.143 8.318 1,698,932 +0.00(+0.00%)
Dec 03, 2003 8.301 8.323 8.290 8.318 437,479 -0.02(-0.20%)
Dec 02, 2003 8.307 8.307 8.247 8.334 93,380 -0.07(-0.85%)
Dec 01, 2003 8.083 8.444 8.099 8.405 643,975 +0.32(+3.99%)
Nov 28, 2003 7.989 8.170 7.946 8.083 1,109,048 +0.10(+1.30%)
Nov 26, 2003 8.011 7.989 7.929 7.979 330,941 -0.03(-0.41%)
Nov 25, 2003 7.880 8.011 7.880 8.011 1,873,448 +0.03(+0.34%)
Nov 24, 2003 7.825 7.989 7.820 7.984 2,619,210 +0.21(+2.75%)
Nov 21, 2003 7.699 7.798 7.699 7.771 1,210,468 +0.10(+1.36%)
Nov 20, 2003 7.590 7.645 7.590 7.667 1,056,967 +0.06(+0.79%)
Nov 19, 2003 7.628 7.628 7.628 7.606 77,298 -0.01(-0.07%)
Nov 18, 2003 7.579 7.765 7.579 7.612 204,120 -0.01(-0.14%)
Nov 17, 2003 7.596 7.623 7.563 7.623 443,144 -0.10(-1.28%)
Nov 14, 2003 7.705 7.771 7.672 7.721 72,730 +0.02(+0.28%)
Nov 13, 2003 7.732 7.842 7.661 7.699 784,502 -0.03(-0.35%)
Nov 12, 2003 7.579 7.798 7.579 7.727 576,544 +0.20(+2.69%)
Nov 11, 2003 7.612 7.612 7.513 7.524 189,866 -0.14(-1.79%)
Nov 10, 2003 7.803 7.678 7.590 7.661 661,883 -0.14(-1.75%)
Nov 07, 2003 7.809 7.825 7.716 7.798 220,201 +0.11(+1.42%)
Nov 06, 2003 7.760 7.760 7.628 7.689 1,971,214 +0.01(+0.07%)
Nov 05, 2003 7.825 7.749 7.661 7.683 1,141,575 -0.16(-2.09%)
Nov 04, 2003 7.825 7.924 7.787 7.847 227,690 +0.03(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.