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

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2003 5.533 5.548 5.482 5.513 2,430,605 +0.03(+0.46%)
Jul 30, 2003 5.619 5.619 5.487 5.487 95,877 -0.13(-2.25%)
Jul 29, 2003 5.679 5.679 5.593 5.614 75,077 -0.07(-1.24%)
Jul 28, 2003 5.709 5.709 5.659 5.684 30,110 -0.03(-0.44%)
Jul 25, 2003 5.730 5.740 5.649 5.709 47,146 +0.07(+1.25%)
Jul 24, 2003 5.674 5.730 5.639 5.639 97,263 +0.02(+0.36%)
Jul 23, 2003 5.730 5.730 5.614 5.619 119,846 -0.10(-1.68%)
Jul 22, 2003 5.619 5.725 5.619 5.714 107,564 +0.12(+2.17%)
Jul 21, 2003 5.603 5.629 5.543 5.593 112,517 -0.02(-0.36%)
Jul 18, 2003 5.563 5.624 5.563 5.614 107,168 +0.06(+1.09%)
Jul 17, 2003 5.588 5.624 5.523 5.553 266,237 -0.07(-1.26%)
Jul 16, 2003 5.659 5.659 5.578 5.624 27,534 -0.04(-0.62%)
Jul 15, 2003 5.674 5.714 5.619 5.659 260,294 +0.05(+0.90%)
Jul 14, 2003 5.578 5.619 5.452 5.608 260,294 +0.13(+2.40%)
Jul 11, 2003 5.548 5.573 5.467 5.477 66,163 -0.06(-1.00%)
Jul 10, 2003 5.543 5.588 5.518 5.533 37,637 -0.08(-1.50%)
Jul 09, 2003 5.573 5.669 5.558 5.617 181,453 +0.02(+0.42%)
Jul 08, 2003 5.513 5.624 5.513 5.593 81,812 +0.05(+0.82%)
Jul 07, 2003 5.502 5.603 5.497 5.548 320,515 +0.08(+1.38%)
Jul 03, 2003 5.538 5.538 5.467 5.472 121,629 -0.08(-1.45%)
Jul 02, 2003 5.518 5.598 5.518 5.553 41,599 +0.11(+1.95%)
Jul 01, 2003 5.336 5.447 5.321 5.447 41,599 +0.09(+1.70%)
Jun 30, 2003 5.351 5.427 5.331 5.356 270,991 +0.00(+0.00%)
Jun 27, 2003 5.386 5.412 5.321 5.356 61,012 -0.03(-0.56%)
Jun 26, 2003 5.396 5.396 5.311 5.386 63,786 +0.04(+0.76%)
Jun 25, 2003 5.356 5.487 5.346 5.346 227,411 +0.03(+0.47%)
Jun 24, 2003 5.316 5.437 5.306 5.321 332,400 -0.03(-0.47%)
Jun 23, 2003 5.336 5.396 5.306 5.346 1,334,951 -0.04(-0.75%)
Jun 20, 2003 5.422 5.472 5.336 5.386 156,295 -0.04(-0.65%)
Jun 19, 2003 5.376 5.528 5.376 5.422 291,593 -0.02(-0.37%)
Jun 18, 2003 5.603 5.603 5.407 5.442 146,787 -0.14(-2.53%)
Jun 17, 2003 5.674 5.679 5.558 5.583 103,999 -0.04(-0.63%)
Jun 16, 2003 5.654 5.674 5.558 5.619 1,167,364 +0.02(+0.36%)
Jun 13, 2003 5.720 5.720 5.598 5.598 142,429 -0.05(-0.89%)
Jun 12, 2003 5.593 5.674 5.533 5.649 233,552 +0.04(+0.72%)
Jun 11, 2003 5.568 5.624 5.482 5.608 256,332 +0.03(+0.45%)
Jun 10, 2003 5.659 5.725 5.518 5.583 347,851 -0.02(-0.36%)
Jun 09, 2003 5.649 5.649 5.528 5.603 213,148 +0.02(+0.36%)
Jun 06, 2003 5.699 5.730 5.578 5.583 253,163 +0.03(+0.45%)
Jun 05, 2003 5.543 5.598 5.442 5.558 660,047 +0.07(+1.29%)
Jun 04, 2003 5.417 5.543 5.396 5.487 651,330 +0.19(+3.52%)
Jun 03, 2003 5.220 5.336 5.200 5.301 163,625 +0.08(+1.45%)
Jun 02, 2003 5.321 5.376 5.200 5.225 101,621 -0.14(-2.54%)
May 30, 2003 5.351 5.422 5.270 5.361 386,876 +0.02(+0.38%)
May 29, 2003 5.295 5.417 5.295 5.341 1,574,643 +0.11(+2.03%)
May 28, 2003 5.260 5.290 5.205 5.235 809,211 +0.02(+0.29%)
May 27, 2003 5.018 5.220 5.018 5.220 641,624 -0.09(-1.71%)
May 23, 2003 5.265 5.331 5.240 5.311 327,646 +0.08(+1.54%)
May 22, 2003 5.189 5.260 5.149 5.230 2,969,815 +0.08(+1.57%)
May 21, 2003 5.139 5.169 5.003 5.149 81,218 +0.11(+2.10%)
May 20, 2003 4.972 5.048 4.947 5.043 332,796 +0.02(+0.30%)
May 19, 2003 5.144 5.195 5.028 5.028 556,246 -0.26(-4.87%)
May 16, 2003 5.174 5.290 5.109 5.285 191,160 +0.06(+1.06%)
May 15, 2003 5.331 5.366 5.184 5.230 508,109 -0.18(-3.36%)
May 14, 2003 5.508 5.508 5.376 5.412 91,915 -0.07(-1.29%)
May 13, 2003 5.523 5.548 5.452 5.482 261,483 +0.03(+0.56%)
May 12, 2003 5.376 5.477 5.356 5.452 477,801 +0.07(+1.22%)
May 09, 2003 5.351 5.386 5.270 5.386 239,098 +0.17(+3.19%)
May 08, 2003 5.230 5.270 5.159 5.220 166,794 +0.02(+0.39%)
May 07, 2003 5.149 5.205 5.104 5.200 703,825 +0.13(+2.59%)
May 06, 2003 5.078 5.089 5.028 5.068 947,480 -0.01(-0.10%)
May 05, 2003 5.134 5.169 5.053 5.073 421,542 -0.04(-0.69%)
May 02, 2003 5.099 5.179 5.073 5.109 238,306 +0.01(+0.20%)
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.