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

Brazil Ishares MSCI ETF (NY: EWZ )

31.54 +0.73 (+2.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2004 10.57 10.67 10.54 10.65 889,858 +0.12(+1.18%)
Oct 28, 2004 10.55 10.61 10.48 10.52 274,793 -0.12(-1.12%)
Oct 27, 2004 10.61 10.69 10.54 10.64 508,994 +0.09(+0.86%)
Oct 26, 2004 10.43 10.55 10.39 10.55 423,397 +0.14(+1.31%)
Oct 25, 2004 10.34 10.44 10.31 10.41 555,588 -0.07(-0.65%)
Oct 22, 2004 10.76 10.77 10.43 10.48 657,422 -0.11(-1.02%)
Oct 21, 2004 10.44 10.63 10.44 10.59 570,766 +0.20(+1.96%)
Oct 20, 2004 10.26 10.39 10.17 10.39 904,154 +0.00(+0.00%)
Oct 19, 2004 10.66 10.75 10.33 10.39 556,823 -0.31(-2.86%)
Oct 18, 2004 10.66 10.70 10.54 10.69 577,119 +0.03(+0.32%)
Oct 15, 2004 10.44 10.66 10.44 10.66 626,183 +0.29(+2.79%)
Oct 14, 2004 10.33 10.45 10.31 10.37 942,275 -0.16(-1.56%)
Oct 13, 2004 10.86 10.86 10.40 10.53 1,362,673 -0.36(-3.28%)
Oct 12, 2004 10.96 10.96 10.79 10.89 881,563 -0.14(-1.28%)
Oct 11, 2004 11.04 11.05 10.96 11.03 193,608 +0.04(+0.36%)
Oct 08, 2004 11.11 11.11 10.95 10.99 771,081 +0.06(+0.52%)
Oct 07, 2004 10.92 11.00 10.85 10.94 490,639 -0.07(-0.62%)
Oct 06, 2004 11.04 11.05 10.94 11.00 496,817 -0.08(-0.77%)
Oct 05, 2004 11.02 11.15 10.96 11.09 1,862,137 +0.05(+0.46%)
Oct 04, 2004 10.94 11.05 10.94 11.04 1,989,386 +0.20(+1.88%)
Oct 01, 2004 10.60 10.86 10.60 10.83 2,477,202 +0.33(+3.13%)
Sep 30, 2004 10.49 10.53 10.44 10.50 494,699 -0.02(-0.16%)
Sep 29, 2004 10.37 10.52 10.34 10.52 550,999 +0.18(+1.75%)
Sep 28, 2004 10.12 10.41 10.10 10.34 422,162 +0.18(+1.73%)
Sep 27, 2004 10.18 10.22 10.12 10.16 974,396 -0.05(-0.44%)
Sep 24, 2004 10.14 10.26 10.12 10.21 310,268 +0.11(+1.12%)
Sep 23, 2004 10.18 10.20 10.06 10.10 493,110 +0.01(+0.06%)
Sep 22, 2004 10.24 10.24 10.00 10.09 1,807,602 -0.14(-1.33%)
Sep 21, 2004 10.20 10.27 10.10 10.23 350,331 +0.03(+0.34%)
Sep 20, 2004 10.33 10.33 10.16 10.19 674,012 +0.05(+0.49%)
Sep 17, 2004 10.09 10.19 10.05 10.14 357,214 +0.14(+1.42%)
Sep 16, 2004 9.910 10.02 9.825 10.00 514,818 +0.22(+2.20%)
Sep 15, 2004 9.802 9.876 9.751 9.785 849,089 +0.04(+0.41%)
Sep 14, 2004 9.564 9.746 9.542 9.746 311,679 +0.20(+2.08%)
Sep 13, 2004 9.615 9.712 9.547 9.547 481,286 -0.03(-0.35%)
Sep 10, 2004 9.678 9.678 9.581 9.581 1,348,906 -0.15(-1.51%)
Sep 09, 2004 9.768 9.774 9.593 9.729 674,894 -0.02(-0.17%)
Sep 08, 2004 9.853 9.875 9.746 9.746 1,221,834 -0.09(-0.92%)
Sep 07, 2004 9.717 9.848 9.689 9.836 203,668 +0.24(+2.48%)
Sep 03, 2004 9.644 9.700 9.587 9.598 570,413 -0.03(-0.35%)
Sep 02, 2004 9.496 9.655 9.491 9.632 505,288 +0.06(+0.65%)
Sep 01, 2004 9.615 9.678 9.474 9.570 763,845 -0.07(-0.76%)
Aug 31, 2004 9.610 9.661 9.542 9.644 2,827,533 +0.07(+0.77%)
Aug 30, 2004 9.451 9.570 9.349 9.570 188,490 +0.14(+1.44%)
Aug 27, 2004 9.491 9.508 9.434 9.434 511,818 +0.02(+0.18%)
Aug 26, 2004 9.508 9.564 9.406 9.417 242,672 -0.20(-2.06%)
Aug 25, 2004 9.570 9.666 9.491 9.615 533,173 +0.08(+0.89%)
Aug 24, 2004 9.689 9.887 9.491 9.530 530,350 -0.02(-0.24%)
Aug 23, 2004 9.689 9.689 9.530 9.553 707,898 -0.16(-1.63%)
Aug 20, 2004 9.683 9.757 9.604 9.712 577,119 +0.15(+1.60%)
Aug 19, 2004 9.632 9.683 9.479 9.559 408,219 +0.07(+0.72%)
Aug 18, 2004 9.173 9.513 9.156 9.491 1,152,474 +0.27(+2.95%)
Aug 17, 2004 9.156 9.236 9.134 9.219 719,369 +0.14(+1.50%)
Aug 16, 2004 8.867 9.088 8.862 9.083 556,293 +0.22(+2.43%)
Aug 13, 2004 8.958 8.969 8.867 8.867 108,187 -0.07(-0.82%)
Aug 12, 2004 8.952 8.964 8.884 8.941 478,462 +0.10(+1.09%)
Aug 11, 2004 8.879 8.907 8.799 8.845 748,667 -0.07(-0.83%)
Aug 10, 2004 8.765 8.918 8.765 8.918 303,384 +0.23(+2.61%)
Aug 09, 2004 8.754 8.754 8.669 8.692 266,498 -0.07(-0.84%)
Aug 06, 2004 8.533 8.771 8.533 8.765 568,648 +0.24(+2.79%)
Aug 05, 2004 8.788 8.918 8.527 8.527 352,272 -0.35(-3.90%)
Aug 04, 2004 8.862 8.958 8.811 8.873 2,228,176 -0.04(-0.45%)
Aug 03, 2004 8.884 8.947 8.884 8.913 337,447 +0.02(+0.19%)
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.