Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.47 -0.04 (-0.12%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.46 10.51 10.41 10.48 495,849 -0.02(-0.16%)
Sep 29, 2004 10.34 10.50 10.32 10.50 552,280 +0.18(+1.75%)
Sep 28, 2004 10.10 10.38 10.07 10.32 423,143 +0.18(+1.73%)
Sep 27, 2004 10.15 10.19 10.10 10.14 976,662 -0.05(-0.44%)
Sep 24, 2004 10.12 10.23 10.10 10.19 310,989 +0.11(+1.12%)
Sep 23, 2004 10.15 10.18 10.04 10.07 494,257 +0.01(+0.06%)
Sep 22, 2004 10.21 10.22 9.977 10.07 1,811,805 -0.14(-1.33%)
Sep 21, 2004 10.18 10.25 10.07 10.20 351,145 +0.03(+0.34%)
Sep 20, 2004 10.31 10.31 10.14 10.17 675,579 +0.05(+0.50%)
Sep 17, 2004 10.07 10.16 10.03 10.12 358,044 +0.14(+1.42%)
Sep 16, 2004 9.887 10.00 9.802 9.977 516,016 +0.21(+2.20%)
Sep 15, 2004 9.780 9.853 9.729 9.763 851,063 +0.04(+0.41%)
Sep 14, 2004 9.542 9.723 9.520 9.723 312,404 +0.20(+2.08%)
Sep 13, 2004 9.593 9.689 9.525 9.525 482,405 -0.03(-0.35%)
Sep 10, 2004 9.655 9.655 9.559 9.559 1,352,043 -0.15(-1.51%)
Sep 09, 2004 9.746 9.751 9.570 9.706 676,464 -0.02(-0.17%)
Sep 08, 2004 9.830 9.852 9.723 9.723 1,224,675 -0.09(-0.92%)
Sep 07, 2004 9.695 9.825 9.666 9.813 204,142 +0.24(+2.48%)
Sep 03, 2004 9.621 9.678 9.565 9.576 571,739 -0.03(-0.35%)
Sep 02, 2004 9.474 9.633 9.469 9.610 506,463 +0.06(+0.65%)
Sep 01, 2004 9.593 9.655 9.452 9.548 765,621 -0.07(-0.76%)
Aug 31, 2004 9.587 9.638 9.520 9.621 2,834,108 +0.07(+0.77%)
Aug 30, 2004 9.429 9.548 9.327 9.548 188,928 +0.14(+1.44%)
Aug 27, 2004 9.469 9.486 9.412 9.412 513,008 +0.02(+0.18%)
Aug 26, 2004 9.486 9.542 9.384 9.395 243,236 -0.20(-2.06%)
Aug 25, 2004 9.548 9.644 9.469 9.593 534,413 +0.08(+0.89%)
Aug 24, 2004 9.666 9.864 9.469 9.508 531,583 -0.02(-0.24%)
Aug 23, 2004 9.666 9.666 9.508 9.531 709,544 -0.16(-1.63%)
Aug 20, 2004 9.661 9.734 9.582 9.689 578,461 +0.15(+1.60%)
Aug 19, 2004 9.610 9.661 9.457 9.536 409,168 +0.07(+0.72%)
Aug 18, 2004 9.152 9.491 9.135 9.469 1,155,154 +0.27(+2.95%)
Aug 17, 2004 9.135 9.214 9.113 9.197 721,042 +0.14(+1.50%)
Aug 16, 2004 8.847 9.067 8.841 9.062 557,587 +0.21(+2.43%)
Aug 13, 2004 8.937 8.949 8.847 8.847 108,439 -0.07(-0.82%)
Aug 12, 2004 8.932 8.943 8.864 8.920 479,574 +0.10(+1.09%)
Aug 11, 2004 8.858 8.886 8.779 8.824 750,408 -0.07(-0.83%)
Aug 10, 2004 8.745 8.898 8.745 8.898 304,090 +0.23(+2.61%)
Aug 09, 2004 8.734 8.734 8.649 8.672 267,118 -0.07(-0.84%)
Aug 06, 2004 8.513 8.751 8.513 8.745 569,970 +0.24(+2.79%)
Aug 05, 2004 8.768 8.898 8.508 8.508 353,091 -0.34(-3.90%)
Aug 04, 2004 8.841 8.937 8.790 8.852 2,233,357 -0.04(-0.45%)
Aug 03, 2004 8.864 8.926 8.864 8.892 338,232 +0.02(+0.19%)
Aug 02, 2004 8.785 8.932 8.762 8.875 1,791,992 -0.03(-0.32%)
Jul 30, 2004 8.864 9.033 8.864 8.903 131,790 +0.03(+0.38%)
Jul 29, 2004 8.869 8.903 8.785 8.869 286,931 +0.05(+0.58%)
Jul 28, 2004 8.598 8.819 8.598 8.819 290,292 +0.22(+2.56%)
Jul 27, 2004 8.513 8.626 8.429 8.598 609,065 +0.19(+2.29%)
Jul 26, 2004 8.604 8.649 8.327 8.406 367,951 -0.11(-1.26%)
Jul 23, 2004 8.564 8.706 8.491 8.513 210,687 -0.08(-0.92%)
Jul 22, 2004 8.660 8.711 8.530 8.592 581,645 -0.17(-1.94%)
Jul 21, 2004 8.999 8.999 8.722 8.762 652,051 -0.24(-2.64%)
Jul 20, 2004 8.932 9.022 8.903 8.999 680,355 +0.05(+0.51%)
Jul 19, 2004 9.113 9.124 8.932 8.954 794,633 -0.14(-1.55%)
Jul 16, 2004 9.062 9.158 9.016 9.096 727,411 +0.24(+2.75%)
Jul 15, 2004 8.756 8.937 8.751 8.852 467,368 +0.21(+2.42%)
Jul 14, 2004 8.581 8.768 8.564 8.643 650,990 +0.06(+0.72%)
Jul 13, 2004 8.570 8.604 8.496 8.581 221,832 +0.01(+0.07%)
Jul 12, 2004 8.417 8.581 8.406 8.575 215,109 +0.20(+2.36%)
Jul 09, 2004 8.344 8.406 8.321 8.378 214,933 +0.08(+1.02%)
Jul 08, 2004 8.400 8.434 8.276 8.293 1,274,561 -0.14(-1.61%)
Jul 07, 2004 8.378 8.479 8.338 8.429 232,976 +0.07(+0.81%)
Jul 06, 2004 8.468 8.496 8.344 8.361 695,923 -0.19(-2.25%)
Jul 02, 2004 8.479 8.581 8.479 8.553 304,974 +0.13(+1.54%)
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.