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

Brazil Ishares MSCI ETF (NY: EWZ )

27.24 -0.61 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Oct 29, 2004 10.21 10.30 10.18 10.28 921,374 +0.12(+1.18%)
Oct 28, 2004 10.19 10.25 10.12 10.16 284,525 -0.11(-1.12%)
Oct 27, 2004 10.25 10.33 10.18 10.28 527,021 +0.09(+0.86%)
Oct 26, 2004 10.07 10.19 10.03 10.19 438,392 +0.13(+1.31%)
Oct 25, 2004 9.987 10.08 9.954 10.06 575,265 -0.07(-0.65%)
Oct 22, 2004 10.39 10.40 10.07 10.12 680,705 -0.10(-1.02%)
Oct 21, 2004 10.09 10.27 10.09 10.23 590,980 +0.20(+1.96%)
Oct 20, 2004 9.910 10.03 9.823 10.03 936,176 +0.00(+0.00%)
Oct 19, 2004 10.30 10.39 9.976 10.03 576,544 -0.30(-2.86%)
Oct 18, 2004 10.30 10.34 10.18 10.33 597,559 +0.03(+0.32%)
Oct 15, 2004 10.08 10.29 10.08 10.29 648,360 +0.28(+2.79%)
Oct 14, 2004 9.981 10.09 9.954 10.01 975,647 -0.16(-1.56%)
Oct 13, 2004 10.48 10.48 10.05 10.17 1,410,934 -0.34(-3.28%)
Oct 12, 2004 10.59 10.59 10.42 10.52 912,785 -0.14(-1.28%)
Oct 11, 2004 10.66 10.67 10.58 10.65 200,465 +0.04(+0.36%)
Oct 08, 2004 10.73 10.73 10.58 10.62 798,390 +0.05(+0.52%)
Oct 07, 2004 10.54 10.62 10.48 10.56 508,016 -0.07(-0.62%)
Oct 06, 2004 10.66 10.68 10.56 10.63 514,412 -0.08(-0.77%)
Oct 05, 2004 10.64 10.76 10.59 10.71 1,928,088 +0.05(+0.46%)
Oct 04, 2004 10.57 10.67 10.56 10.66 2,059,843 +0.20(+1.88%)
Oct 01, 2004 10.23 10.48 10.23 10.46 2,564,936 +0.32(+3.13%)
Sep 30, 2004 10.13 10.17 10.08 10.15 512,219 -0.02(-0.16%)
Sep 29, 2004 10.01 10.16 9.987 10.16 570,513 +0.18(+1.75%)
Sep 28, 2004 9.773 10.05 9.752 9.987 437,113 +0.17(+1.73%)
Sep 27, 2004 9.828 9.866 9.773 9.817 1,008,906 -0.04(-0.44%)
Sep 24, 2004 9.795 9.905 9.773 9.861 321,256 +0.11(+1.12%)
Sep 23, 2004 9.828 9.856 9.719 9.752 510,575 +0.01(+0.06%)
Sep 22, 2004 9.888 9.894 9.659 9.746 1,871,621 -0.13(-1.33%)
Sep 21, 2004 9.856 9.921 9.752 9.877 362,738 +0.03(+0.34%)
Sep 20, 2004 9.976 9.976 9.812 9.844 697,883 +0.05(+0.49%)
Sep 17, 2004 9.746 9.839 9.707 9.795 369,865 +0.14(+1.42%)
Sep 16, 2004 9.571 9.680 9.489 9.659 533,052 +0.21(+2.20%)
Sep 15, 2004 9.467 9.538 9.418 9.451 879,161 +0.04(+0.41%)
Sep 14, 2004 9.237 9.412 9.215 9.412 322,718 +0.19(+2.08%)
Sep 13, 2004 9.286 9.379 9.221 9.221 498,331 -0.03(-0.35%)
Sep 10, 2004 9.347 9.347 9.254 9.254 1,396,680 -0.14(-1.51%)
Sep 09, 2004 9.434 9.440 9.265 9.396 698,797 -0.02(-0.17%)
Sep 08, 2004 9.516 9.537 9.412 9.412 1,265,107 -0.09(-0.92%)
Sep 07, 2004 9.385 9.511 9.358 9.500 210,881 +0.23(+2.48%)
Sep 03, 2004 9.314 9.369 9.259 9.270 590,615 -0.03(-0.35%)
Sep 02, 2004 9.172 9.325 9.166 9.303 523,184 +0.06(+0.65%)
Sep 01, 2004 9.286 9.347 9.150 9.243 790,898 -0.07(-0.76%)
Aug 31, 2004 9.281 9.330 9.215 9.314 2,927,674 +0.07(+0.77%)
Aug 30, 2004 9.128 9.243 9.029 9.243 195,166 +0.13(+1.44%)
Aug 27, 2004 9.166 9.182 9.111 9.111 529,945 +0.02(+0.18%)
Aug 26, 2004 9.182 9.237 9.084 9.095 251,267 -0.19(-2.06%)
Aug 25, 2004 9.243 9.336 9.166 9.286 552,057 +0.08(+0.89%)
Aug 24, 2004 9.358 9.549 9.166 9.204 549,133 -0.02(-0.24%)
Aug 23, 2004 9.358 9.358 9.204 9.226 732,969 -0.15(-1.63%)
Aug 20, 2004 9.352 9.423 9.275 9.379 597,559 +0.15(+1.60%)
Aug 19, 2004 9.303 9.352 9.155 9.232 422,677 +0.07(+0.72%)
Aug 18, 2004 8.860 9.188 8.843 9.166 1,193,291 +0.26(+2.95%)
Aug 17, 2004 8.843 8.920 8.821 8.903 744,847 +0.13(+1.50%)
Aug 16, 2004 8.564 8.778 8.559 8.772 575,995 +0.21(+2.43%)
Aug 13, 2004 8.652 8.663 8.564 8.564 112,019 -0.07(-0.82%)
Aug 12, 2004 8.646 8.657 8.581 8.635 495,407 +0.09(+1.09%)
Aug 11, 2004 8.575 8.602 8.498 8.542 775,182 -0.07(-0.83%)
Aug 10, 2004 8.466 8.613 8.466 8.613 314,129 +0.22(+2.61%)
Aug 09, 2004 8.455 8.455 8.373 8.394 275,937 -0.07(-0.84%)
Aug 06, 2004 8.241 8.471 8.241 8.466 588,787 +0.23(+2.79%)
Aug 05, 2004 8.487 8.613 8.236 8.236 364,748 -0.33(-3.90%)
Aug 04, 2004 8.559 8.652 8.509 8.570 2,307,090 -0.04(-0.45%)
Aug 03, 2004 8.581 8.641 8.581 8.608 349,398 +0.02(+0.19%)
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.