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 (%)
Sep 30, 2003 7.094 7.196 7.094 7.168 253,438 +0.11(+1.61%)
Sep 29, 2003 6.964 7.054 6.964 7.054 64,418 +0.05(+0.65%)
Sep 26, 2003 6.896 7.020 6.896 7.009 471,932 +0.14(+1.98%)
Sep 25, 2003 7.202 7.202 6.873 6.873 288,383 -0.17(-2.41%)
Sep 24, 2003 7.179 7.264 7.088 7.043 664,128 -0.11(-1.58%)
Sep 23, 2003 7.355 7.355 7.117 7.156 1,667,646 -0.19(-2.62%)
Sep 22, 2003 7.411 7.417 7.411 7.349 477,403 -0.11(-1.52%)
Sep 19, 2003 7.615 7.615 7.406 7.462 237,201 -0.03(-0.45%)
Sep 18, 2003 7.366 7.502 7.366 7.496 2,246,884 +0.22(+2.96%)
Sep 17, 2003 7.304 7.326 7.258 7.281 570,060 +0.02(+0.23%)
Sep 16, 2003 7.451 7.451 7.264 7.264 211,787 -0.13(-1.76%)
Sep 15, 2003 7.451 7.479 7.287 7.394 262,086 -0.10(-1.29%)
Sep 12, 2003 7.502 7.536 7.287 7.491 356,684 +0.12(+1.69%)
Sep 11, 2003 7.434 7.434 7.321 7.366 1,989,739 +0.19(+2.69%)
Sep 10, 2003 7.168 7.332 7.088 7.173 2,348,012 -0.05(-0.71%)
Sep 09, 2003 7.366 7.366 7.083 7.224 1,189,537 -0.14(-1.85%)
Sep 08, 2003 7.502 7.530 7.349 7.360 934,510 -0.07(-0.99%)
Sep 05, 2003 7.343 7.479 7.281 7.434 1,673,117 +0.13(+1.78%)
Sep 04, 2003 7.196 7.321 7.190 7.304 1,951,264 +0.20(+2.87%)
Sep 03, 2003 7.083 7.202 7.083 7.100 164,664 -0.01(-0.16%)
Sep 02, 2003 6.986 7.151 6.958 7.111 1,983,915 +0.16(+2.37%)
Aug 29, 2003 6.913 6.952 6.816 6.947 147,544 +0.06(+0.91%)
Aug 28, 2003 6.901 6.975 6.805 6.884 248,673 +0.05(+0.75%)
Aug 27, 2003 6.709 6.833 6.709 6.833 1,857,019 +0.16(+2.38%)
Aug 26, 2003 6.590 6.697 6.550 6.675 524,349 +0.11(+1.64%)
Aug 25, 2003 6.629 6.635 6.561 6.567 285,030 -0.07(-1.02%)
Aug 22, 2003 6.669 6.680 6.533 6.635 2,697,107 +0.01(+0.09%)
Aug 21, 2003 6.556 6.629 6.499 6.629 1,625,818 +0.08(+1.30%)
Aug 20, 2003 6.425 6.584 6.318 6.544 1,950,558 +0.03(+0.52%)
Aug 19, 2003 6.454 6.510 6.420 6.510 210,728 +0.09(+1.41%)
Aug 18, 2003 6.425 6.448 6.386 6.420 111,541 +0.07(+1.16%)
Aug 15, 2003 6.437 6.448 6.346 6.346 493,287 +0.03(+0.45%)
Aug 14, 2003 6.165 6.346 6.097 6.318 63,359 +0.16(+2.58%)
Aug 13, 2003 6.199 6.210 6.108 6.159 98,304 -0.02(-0.37%)
Aug 12, 2003 6.187 6.204 6.182 6.182 43,416 +0.04(+0.65%)
Aug 11, 2003 6.238 6.238 6.119 6.142 24,708 -0.06(-0.91%)
Aug 08, 2003 6.142 6.199 6.051 6.199 98,127 +0.14(+2.24%)
Aug 07, 2003 5.949 6.108 5.864 6.063 160,075 +0.26(+4.49%)
Aug 06, 2003 5.944 5.944 5.774 5.802 40,416 -0.05(-0.87%)
Aug 05, 2003 5.779 5.898 5.779 5.853 2,385,428 +0.08(+1.37%)
Aug 04, 2003 5.791 5.796 5.592 5.774 881,034 -0.16(-2.77%)
Aug 01, 2003 6.204 6.204 5.938 5.938 191,843 -0.25(-4.03%)
Jul 31, 2003 6.210 6.227 6.153 6.187 2,165,522 +0.03(+0.46%)
Jul 30, 2003 6.306 6.306 6.159 6.159 85,420 -0.14(-2.25%)
Jul 29, 2003 6.374 6.374 6.278 6.301 66,889 -0.08(-1.24%)
Jul 28, 2003 6.408 6.408 6.352 6.380 26,826 -0.03(-0.44%)
Jul 25, 2003 6.431 6.442 6.340 6.408 42,004 +0.08(+1.25%)
Jul 24, 2003 6.369 6.431 6.329 6.329 86,656 +0.02(+0.36%)
Jul 23, 2003 6.431 6.431 6.301 6.306 106,775 -0.11(-1.68%)
Jul 22, 2003 6.306 6.425 6.306 6.414 95,833 +0.14(+2.17%)
Jul 21, 2003 6.289 6.318 6.221 6.278 100,245 -0.02(-0.36%)
Jul 18, 2003 6.244 6.312 6.244 6.301 95,480 +0.07(+1.09%)
Jul 17, 2003 6.272 6.312 6.199 6.233 237,201 -0.08(-1.26%)
Jul 16, 2003 6.352 6.352 6.261 6.312 24,531 -0.04(-0.62%)
Jul 15, 2003 6.369 6.414 6.306 6.352 231,906 +0.06(+0.90%)
Jul 14, 2003 6.261 6.306 6.119 6.295 231,906 +0.15(+2.40%)
Jul 11, 2003 6.227 6.255 6.136 6.148 58,947 -0.06(-1.00%)
Jul 10, 2003 6.221 6.272 6.193 6.210 33,532 -0.09(-1.50%)
Jul 09, 2003 6.255 6.363 6.238 6.305 161,664 +0.03(+0.42%)
Jul 08, 2003 6.187 6.312 6.187 6.278 72,890 +0.05(+0.82%)
Jul 07, 2003 6.176 6.289 6.170 6.227 285,559 +0.08(+1.38%)
Jul 03, 2003 6.216 6.216 6.136 6.142 108,364 -0.09(-1.45%)
Jul 02, 2003 6.193 6.284 6.193 6.233 37,062 +0.12(+1.95%)
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.