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 (%)
Jul 30, 2004 8.884 9.054 8.884 8.924 131,484 +0.03(+0.38%)
Jul 29, 2004 8.890 8.924 8.805 8.890 286,265 +0.05(+0.58%)
Jul 28, 2004 8.618 8.839 8.618 8.839 289,618 +0.22(+2.56%)
Jul 27, 2004 8.533 8.646 8.448 8.618 607,652 +0.19(+2.29%)
Jul 26, 2004 8.624 8.669 8.346 8.425 367,097 -0.11(-1.26%)
Jul 23, 2004 8.584 8.726 8.510 8.533 210,198 -0.08(-0.92%)
Jul 22, 2004 8.680 8.731 8.550 8.612 580,296 -0.17(-1.94%)
Jul 21, 2004 9.020 9.020 8.743 8.782 650,539 -0.24(-2.64%)
Jul 20, 2004 8.952 9.043 8.924 9.020 678,777 +0.05(+0.51%)
Jul 19, 2004 9.134 9.145 8.952 8.975 792,789 -0.14(-1.55%)
Jul 16, 2004 9.083 9.179 9.037 9.117 725,723 +0.24(+2.75%)
Jul 15, 2004 8.777 8.958 8.771 8.873 466,284 +0.21(+2.42%)
Jul 14, 2004 8.601 8.788 8.584 8.663 649,480 +0.06(+0.72%)
Jul 13, 2004 8.590 8.624 8.516 8.601 221,317 +0.01(+0.07%)
Jul 12, 2004 8.437 8.601 8.425 8.595 214,610 +0.20(+2.36%)
Jul 09, 2004 8.363 8.425 8.340 8.397 214,434 +0.08(+1.02%)
Jul 08, 2004 8.420 8.454 8.295 8.312 1,271,604 -0.14(-1.61%)
Jul 07, 2004 8.397 8.499 8.357 8.448 232,436 +0.07(+0.81%)
Jul 06, 2004 8.488 8.516 8.363 8.380 694,308 -0.19(-2.25%)
Jul 02, 2004 8.499 8.601 8.499 8.573 304,267 +0.13(+1.54%)
Jul 01, 2004 8.408 8.442 8.323 8.442 493,640 +0.11(+1.29%)
Jun 30, 2004 8.153 8.352 8.153 8.335 544,292 +0.15(+1.87%)
Jun 29, 2004 8.051 8.182 8.051 8.182 188,490 +0.19(+2.34%)
Jun 28, 2004 8.176 8.193 7.995 7.995 375,039 -0.22(-2.62%)
Jun 25, 2004 8.187 8.272 8.165 8.210 683,542 +0.01(+0.07%)
Jun 24, 2004 8.255 8.267 8.187 8.204 725,547 +0.10(+1.26%)
Jun 23, 2004 7.938 8.170 7.910 8.102 1,159,004 +0.25(+3.17%)
Jun 22, 2004 7.927 7.927 7.819 7.853 477,403 -0.02(-0.29%)
Jun 21, 2004 7.938 8.034 7.876 7.876 258,733 -0.08(-1.00%)
Jun 18, 2004 7.864 7.966 7.864 7.955 272,499 +0.01(+0.07%)
Jun 17, 2004 7.949 8.063 7.876 7.949 284,853 -0.03(-0.36%)
Jun 16, 2004 7.927 7.983 7.814 7.978 523,819 +0.08(+1.08%)
Jun 15, 2004 7.825 7.949 7.825 7.893 1,134,472 +0.23(+3.03%)
Jun 14, 2004 7.712 7.717 7.627 7.661 772,316 -0.31(-3.84%)
Jun 10, 2004 7.910 8.012 7.893 7.966 95,127 +0.05(+0.57%)
Jun 09, 2004 8.125 8.125 7.870 7.921 501,935 -0.24(-2.98%)
Jun 08, 2004 8.125 8.187 8.080 8.165 435,928 -0.05(-0.55%)
Jun 07, 2004 8.057 8.216 8.051 8.210 481,815 +0.31(+3.87%)
Jun 04, 2004 7.893 7.978 7.848 7.904 347,860 +0.18(+2.27%)
Jun 03, 2004 7.831 7.836 7.706 7.729 433,457 -0.21(-2.64%)
Jun 02, 2004 7.989 8.012 7.933 7.938 427,280 +0.05(+0.57%)
Jun 01, 2004 7.825 7.893 7.678 7.893 411,043 -0.12(-1.49%)
May 28, 2004 8.057 8.057 7.899 8.012 4,733,440 +0.10(+1.29%)
May 27, 2004 7.734 7.949 7.706 7.910 505,994 +0.27(+3.56%)
May 26, 2004 7.581 7.638 7.530 7.638 698,897 -0.01(-0.07%)
May 25, 2004 7.496 7.644 7.451 7.644 556,823 +0.20(+2.66%)
May 24, 2004 7.377 7.445 7.287 7.445 457,459 +0.23(+3.22%)
May 21, 2004 7.162 7.287 7.117 7.213 315,562 -0.01(-0.16%)
May 20, 2004 7.462 7.462 7.190 7.224 771,963 -0.26(-3.48%)
May 19, 2004 7.627 7.723 7.468 7.485 919,155 +0.04(+0.53%)
May 18, 2004 7.411 7.474 7.287 7.445 1,532,632 +0.25(+3.46%)
May 17, 2004 7.162 7.298 7.162 7.196 703,485 -0.34(-4.51%)
May 14, 2004 7.700 7.717 7.468 7.536 804,967 +0.08(+1.06%)
May 13, 2004 7.213 7.553 7.213 7.457 1,881,904 +0.04(+0.53%)
May 12, 2004 7.553 7.553 7.185 7.417 1,566,165 -0.19(-2.53%)
May 11, 2004 7.253 7.615 7.224 7.610 1,875,550 +0.53(+7.53%)
May 10, 2004 7.168 7.298 6.873 7.077 2,275,828 -0.51(-6.72%)
May 07, 2004 7.649 7.768 7.479 7.587 2,093,161 -0.33(-4.22%)
May 06, 2004 8.125 8.193 7.881 7.921 1,623,171 -0.40(-4.83%)
May 05, 2004 8.363 8.397 8.187 8.323 1,414,913 +0.12(+1.52%)
May 04, 2004 8.187 8.284 8.119 8.199 1,355,437 +0.15(+1.83%)
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.