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

Brazil Ishares MSCI ETF (NY: EWZ )

27.92 +0.22 (+0.79%)
Streaming Delayed Price Updated: 10:30 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 (%)
Oct 31, 2003 7.601 7.667 7.585 7.634 180,912 -0.07(-0.92%)
Oct 30, 2003 7.667 7.705 7.557 7.705 953,353 +0.03(+0.36%)
Oct 29, 2003 7.705 7.754 7.672 7.678 1,262,915 -0.07(-0.92%)
Oct 28, 2003 7.606 7.929 7.606 7.749 946,409 +0.21(+2.83%)
Oct 27, 2003 7.568 7.568 7.442 7.535 213,074 -0.01(-0.15%)
Oct 24, 2003 7.459 7.568 7.393 7.546 956,277 +0.10(+1.32%)
Oct 23, 2003 7.563 7.574 7.393 7.448 1,589,836 -0.26(-3.41%)
Oct 22, 2003 7.809 7.809 7.689 7.710 391,428 -0.10(-1.33%)
Oct 21, 2003 7.721 7.853 7.721 7.814 1,170,631 +0.10(+1.35%)
Oct 20, 2003 7.661 7.743 7.574 7.710 2,437,749 +0.05(+0.64%)
Oct 17, 2003 7.590 7.678 7.563 7.661 714,512 -0.05(-0.71%)
Oct 16, 2003 7.743 7.776 7.661 7.716 474,027 -0.02(-0.28%)
Oct 15, 2003 7.803 7.902 7.694 7.738 789,618 -0.14(-1.81%)
Oct 14, 2003 7.869 7.968 7.847 7.880 1,631,318 +0.01(+0.14%)
Oct 13, 2003 7.793 7.825 7.743 7.869 4,465,248 +0.09(+1.20%)
Oct 10, 2003 7.732 7.782 7.634 7.776 171,044 +0.03(+0.42%)
Oct 09, 2003 7.771 7.864 7.656 7.743 479,509 +0.03(+0.35%)
Oct 08, 2003 7.606 7.831 7.716 7.716 682,167 +0.11(+1.44%)
Oct 07, 2003 7.579 7.650 7.552 7.606 302,251 +0.01(+0.07%)
Oct 06, 2003 7.481 7.623 7.464 7.601 1,419,157 +0.11(+1.54%)
Oct 03, 2003 7.426 7.568 7.426 7.486 2,079,579 +0.13(+1.71%)
Oct 02, 2003 7.234 7.388 7.223 7.360 1,710,810 +0.22(+3.07%)
Oct 01, 2003 7.043 7.136 7.037 7.141 1,572,293 +0.22(+3.16%)
Sep 30, 2003 6.851 6.950 6.851 6.922 262,414 +0.11(+1.61%)
Sep 29, 2003 6.725 6.813 6.725 6.813 66,700 +0.04(+0.65%)
Sep 26, 2003 6.660 6.780 6.660 6.769 488,646 +0.13(+1.98%)
Sep 25, 2003 6.955 6.955 6.638 6.638 298,596 -0.16(-2.41%)
Sep 24, 2003 6.933 7.015 6.846 6.802 687,650 -0.11(-1.58%)
Sep 23, 2003 7.103 7.103 6.873 6.911 1,726,708 -0.19(-2.62%)
Sep 22, 2003 7.158 7.163 7.158 7.098 494,311 -0.11(-1.52%)
Sep 19, 2003 7.355 7.355 7.152 7.207 245,602 -0.03(-0.45%)
Sep 18, 2003 7.114 7.245 7.114 7.240 2,326,460 +0.21(+2.96%)
Sep 17, 2003 7.054 7.076 7.010 7.032 590,249 +0.02(+0.23%)
Sep 16, 2003 7.196 7.196 7.015 7.015 219,287 -0.13(-1.76%)
Sep 15, 2003 7.196 7.223 7.037 7.141 271,368 -0.09(-1.29%)
Sep 12, 2003 7.245 7.278 7.037 7.234 369,317 +0.12(+1.69%)
Sep 11, 2003 7.180 7.180 7.070 7.114 2,060,208 +0.19(+2.69%)
Sep 10, 2003 6.922 7.081 6.846 6.928 2,431,170 -0.05(-0.71%)
Sep 09, 2003 7.114 7.114 6.840 6.977 1,231,666 -0.13(-1.85%)
Sep 08, 2003 7.245 7.273 7.098 7.108 967,607 -0.07(-0.99%)
Sep 05, 2003 7.092 7.223 7.032 7.180 1,732,373 +0.13(+1.78%)
Sep 04, 2003 6.950 7.070 6.944 7.054 2,020,371 +0.20(+2.87%)
Sep 03, 2003 6.840 6.955 6.840 6.857 170,496 -0.01(-0.16%)
Sep 02, 2003 6.747 6.906 6.720 6.868 2,054,178 +0.16(+2.37%)
Aug 29, 2003 6.676 6.714 6.583 6.709 152,770 +0.06(+0.91%)
Aug 28, 2003 6.665 6.736 6.572 6.649 257,480 +0.05(+0.75%)
Aug 27, 2003 6.479 6.600 6.479 6.600 1,922,788 +0.15(+2.38%)
Aug 26, 2003 6.364 6.468 6.326 6.446 542,920 +0.10(+1.64%)
Aug 25, 2003 6.403 6.408 6.337 6.342 295,124 -0.07(-1.02%)
Aug 22, 2003 6.441 6.452 6.310 6.408 2,792,630 +0.01(+0.09%)
Aug 21, 2003 6.331 6.403 6.277 6.403 1,683,399 +0.08(+1.30%)
Aug 20, 2003 6.206 6.359 6.102 6.320 2,019,640 +0.03(+0.52%)
Aug 19, 2003 6.233 6.288 6.200 6.288 218,191 +0.09(+1.41%)
Aug 18, 2003 6.206 6.227 6.167 6.200 115,491 +0.07(+1.16%)
Aug 15, 2003 6.216 6.227 6.129 6.129 510,757 +0.03(+0.45%)
Aug 14, 2003 5.954 6.129 5.888 6.102 65,603 +0.15(+2.58%)
Aug 13, 2003 5.987 5.998 5.899 5.948 101,786 -0.02(-0.37%)
Aug 12, 2003 5.976 5.992 5.970 5.970 44,954 +0.04(+0.65%)
Aug 11, 2003 6.025 6.025 5.910 5.932 25,583 -0.05(-0.91%)
Aug 08, 2003 5.932 5.987 5.844 5.987 101,603 +0.13(+2.24%)
Aug 07, 2003 5.746 5.899 5.664 5.855 165,745 +0.25(+4.49%)
Aug 06, 2003 5.740 5.740 5.576 5.604 41,847 -0.05(-0.87%)
Aug 05, 2003 5.582 5.697 5.582 5.653 2,469,911 +0.08(+1.37%)
Aug 04, 2003 5.593 5.598 5.401 5.576 912,237 -0.16(-2.77%)
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.