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 (%)
Jan 30, 2004 9.113 9.327 8.932 9.022 2,744,066 -0.25(-2.74%)
Jan 29, 2004 9.469 9.525 9.045 9.276 6,267,906 -0.50(-5.14%)
Jan 28, 2004 10.20 10.20 9.751 9.780 2,915,305 -0.34(-3.41%)
Jan 27, 2004 10.18 10.20 10.02 10.12 1,522,397 -0.13(-1.27%)
Jan 26, 2004 10.15 10.25 10.05 10.25 2,272,983 +0.29(+2.95%)
Jan 23, 2004 9.836 9.989 9.830 9.960 1,485,956 +0.14(+1.38%)
Jan 22, 2004 9.938 9.977 9.802 9.825 4,526,330 -0.18(-1.81%)
Jan 21, 2004 10.08 10.08 9.932 10.01 1,004,789 -0.18(-1.78%)
Jan 20, 2004 10.14 10.20 10.06 10.19 2,796,782 +0.25(+2.56%)
Jan 16, 2004 9.791 10.00 9.780 9.932 2,749,727 +0.04(+0.40%)
Jan 15, 2004 9.972 10.12 9.830 9.893 1,452,345 -0.25(-2.45%)
Jan 14, 2004 10.42 10.42 9.780 10.14 8,037,787 -0.28(-2.66%)
Jan 13, 2004 10.63 10.63 10.36 10.42 962,333 -0.17(-1.60%)
Jan 12, 2004 10.53 10.63 10.46 10.59 3,290,686 +0.24(+2.35%)
Jan 09, 2004 10.38 10.44 10.20 10.34 3,187,907 +0.04(+0.38%)
Jan 08, 2004 10.19 10.32 10.08 10.31 1,217,246 +0.12(+1.17%)
Jan 07, 2004 10.48 10.48 10.16 10.19 1,212,823 -0.10(-0.99%)
Jan 06, 2004 10.40 10.49 10.13 10.29 5,115,405 -0.08(-0.82%)
Jan 05, 2004 10.00 10.40 9.955 10.37 2,686,397 +0.58(+5.89%)
Jan 02, 2004 9.599 9.881 9.582 9.797 681,063 +0.19(+1.94%)
Dec 31, 2003 9.633 9.638 9.531 9.610 143,288 +0.08(+0.89%)
Dec 30, 2003 9.627 9.650 9.525 9.525 708,306 -0.14(-1.40%)
Dec 29, 2003 9.508 9.706 9.486 9.661 422,790 +0.26(+2.77%)
Dec 26, 2003 9.446 9.446 9.373 9.401 171,769 -0.08(-0.83%)
Dec 24, 2003 9.463 9.553 9.463 9.480 398,554 +0.10(+1.08%)
Dec 23, 2003 9.548 9.548 9.305 9.378 610,657 +0.00(+0.00%)
Dec 22, 2003 9.299 9.435 9.135 9.378 403,861 +0.08(+0.85%)
Dec 19, 2003 9.271 9.356 9.163 9.299 885,913 +0.05(+0.55%)
Dec 18, 2003 9.028 9.271 9.011 9.248 949,773 +0.24(+2.70%)
Dec 17, 2003 8.898 9.022 8.898 9.005 1,241,481 +0.16(+1.79%)
Dec 16, 2003 8.982 8.982 8.790 8.847 132,851 +0.04(+0.45%)
Dec 15, 2003 9.016 9.045 8.785 8.807 556,703 +0.00(+0.00%)
Dec 12, 2003 8.932 8.966 8.796 8.807 945,528 -0.10(-1.08%)
Dec 11, 2003 8.898 8.960 8.807 8.903 385,110 +0.16(+1.88%)
Dec 10, 2003 8.999 8.999 8.711 8.739 5,795,230 -0.17(-1.90%)
Dec 09, 2003 8.943 8.988 8.841 8.909 329,033 +0.21(+2.47%)
Dec 08, 2003 8.722 8.739 8.649 8.694 598,982 -0.02(-0.19%)
Dec 05, 2003 8.621 8.717 8.525 8.711 308,159 +0.12(+1.38%)
Dec 04, 2003 8.536 8.542 8.412 8.592 1,644,635 +0.00(+0.00%)
Dec 03, 2003 8.575 8.598 8.564 8.592 423,497 -0.02(-0.20%)
Dec 02, 2003 8.581 8.581 8.519 8.609 90,395 -0.07(-0.85%)
Dec 01, 2003 8.349 8.722 8.366 8.683 623,394 +0.33(+3.99%)
Nov 28, 2003 8.253 8.440 8.208 8.349 1,073,603 +0.11(+1.30%)
Nov 26, 2003 8.276 8.253 8.191 8.242 320,365 -0.03(-0.41%)
Nov 25, 2003 8.140 8.276 8.140 8.276 1,813,574 +0.03(+0.34%)
Nov 24, 2003 8.084 8.253 8.078 8.248 2,535,502 +0.22(+2.75%)
Nov 21, 2003 7.954 8.055 7.954 8.027 1,171,782 +0.11(+1.36%)
Nov 20, 2003 7.841 7.897 7.841 7.920 1,023,187 +0.06(+0.79%)
Nov 19, 2003 7.880 7.880 7.880 7.858 74,828 -0.01(-0.07%)
Nov 18, 2003 7.829 8.021 7.829 7.863 197,596 -0.01(-0.14%)
Nov 17, 2003 7.846 7.875 7.812 7.875 428,981 -0.10(-1.28%)
Nov 14, 2003 7.959 8.027 7.925 7.976 70,406 +0.02(+0.28%)
Nov 13, 2003 7.988 8.101 7.914 7.954 759,429 -0.03(-0.35%)
Nov 12, 2003 7.829 8.055 7.829 7.982 558,118 +0.21(+2.69%)
Nov 11, 2003 7.863 7.863 7.761 7.773 183,798 -0.14(-1.79%)
Nov 10, 2003 8.061 7.931 7.841 7.914 640,730 -0.14(-1.75%)
Nov 07, 2003 8.067 8.084 7.971 8.055 213,164 +0.11(+1.42%)
Nov 06, 2003 8.016 8.016 7.880 7.942 1,908,215 +0.01(+0.07%)
Nov 05, 2003 8.084 8.005 7.914 7.937 1,105,091 -0.17(-2.09%)
Nov 04, 2003 8.084 8.185 8.044 8.106 220,413 +0.03(+0.39%)
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.