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 (%)
Jun 30, 2004 7.875 8.066 7.875 8.050 563,569 +0.15(+1.87%)
Jun 29, 2004 7.776 7.902 7.776 7.902 195,166 +0.18(+2.34%)
Jun 28, 2004 7.896 7.913 7.721 7.721 388,322 -0.21(-2.62%)
Jun 25, 2004 7.907 7.989 7.886 7.929 707,751 +0.01(+0.07%)
Jun 24, 2004 7.973 7.984 7.907 7.924 751,243 +0.10(+1.26%)
Jun 23, 2004 7.667 7.891 7.639 7.825 1,200,052 +0.24(+3.17%)
Jun 22, 2004 7.656 7.656 7.552 7.585 494,311 -0.02(-0.29%)
Jun 21, 2004 7.667 7.760 7.606 7.606 267,896 -0.08(-1.00%)
Jun 18, 2004 7.596 7.694 7.596 7.683 282,150 +0.01(+0.07%)
Jun 17, 2004 7.678 7.787 7.606 7.678 294,942 -0.03(-0.36%)
Jun 16, 2004 7.656 7.710 7.546 7.705 542,371 +0.08(+1.08%)
Jun 15, 2004 7.557 7.678 7.557 7.623 1,174,651 +0.22(+3.03%)
Jun 14, 2004 7.448 7.453 7.366 7.399 799,669 -0.30(-3.84%)
Jun 10, 2004 7.639 7.738 7.623 7.694 98,496 +0.04(+0.57%)
Jun 09, 2004 7.847 7.847 7.601 7.650 519,712 -0.24(-2.98%)
Jun 08, 2004 7.847 7.907 7.803 7.886 451,367 -0.04(-0.55%)
Jun 07, 2004 7.782 7.935 7.776 7.929 498,879 +0.30(+3.87%)
Jun 04, 2004 7.623 7.705 7.579 7.634 360,180 +0.17(+2.27%)
Jun 03, 2004 7.563 7.568 7.442 7.464 448,809 -0.20(-2.64%)
Jun 02, 2004 7.716 7.738 7.661 7.667 442,413 +0.04(+0.57%)
Jun 01, 2004 7.557 7.623 7.415 7.623 425,601 -0.11(-1.49%)
May 28, 2004 7.782 7.782 7.628 7.738 4,901,082 +0.10(+1.29%)
May 27, 2004 7.470 7.678 7.442 7.639 523,915 +0.26(+3.56%)
May 26, 2004 7.322 7.377 7.273 7.377 723,649 -0.01(-0.07%)
May 25, 2004 7.240 7.382 7.196 7.382 576,544 +0.19(+2.66%)
May 24, 2004 7.125 7.191 7.037 7.191 473,661 +0.22(+3.22%)
May 21, 2004 6.917 7.037 6.873 6.966 326,738 -0.01(-0.16%)
May 20, 2004 7.207 7.207 6.944 6.977 799,304 -0.25(-3.48%)
May 19, 2004 7.366 7.459 7.212 7.229 951,709 +0.04(+0.53%)
May 18, 2004 7.158 7.218 7.037 7.191 1,586,912 +0.24(+3.46%)
May 17, 2004 6.917 7.048 6.917 6.950 728,400 -0.33(-4.51%)
May 14, 2004 7.437 7.453 7.212 7.278 833,476 +0.08(+1.06%)
May 13, 2004 6.966 7.295 6.966 7.202 1,948,554 +0.04(+0.53%)
May 12, 2004 7.295 7.295 6.939 7.163 1,621,633 -0.19(-2.53%)
May 11, 2004 7.004 7.355 6.977 7.349 1,941,976 +0.51(+7.53%)
May 10, 2004 6.922 7.048 6.638 6.835 2,356,430 -0.49(-6.72%)
May 07, 2004 7.388 7.502 7.223 7.327 2,167,294 -0.32(-4.22%)
May 06, 2004 7.847 7.913 7.612 7.650 1,680,658 -0.39(-4.83%)
May 05, 2004 8.077 8.110 7.907 8.039 1,465,025 +0.12(+1.52%)
May 04, 2004 7.907 8.000 7.842 7.918 1,403,441 +0.14(+1.83%)
May 03, 2004 7.787 7.853 7.535 7.776 2,598,012 -0.05(-0.63%)
Apr 30, 2004 7.907 7.935 7.743 7.825 1,516,740 -0.08(-1.04%)
Apr 29, 2004 8.203 8.208 7.765 7.907 1,986,382 -0.30(-3.60%)
Apr 28, 2004 8.493 8.537 8.154 8.203 1,436,152 -0.31(-3.66%)
Apr 27, 2004 8.531 8.679 8.498 8.515 1,054,043 +0.00(+0.00%)
Apr 26, 2004 8.728 8.767 8.504 8.515 381,926 -0.17(-1.95%)
Apr 23, 2004 8.487 8.712 8.487 8.684 1,103,200 +0.22(+2.59%)
Apr 22, 2004 8.515 8.515 8.290 8.466 2,877,969 +0.21(+2.59%)
Apr 21, 2004 8.537 8.602 8.110 8.252 2,272,552 -0.27(-3.15%)
Apr 20, 2004 8.778 8.799 8.520 8.520 899,080 -0.27(-3.11%)
Apr 19, 2004 8.876 8.903 8.739 8.794 509,295 -0.08(-0.86%)
Apr 16, 2004 8.816 8.953 8.810 8.871 1,350,264 +0.04(+0.50%)
Apr 15, 2004 9.013 9.024 8.750 8.827 812,461 -0.27(-3.01%)
Apr 14, 2004 9.068 9.111 9.035 9.100 991,911 -0.13(-1.36%)
Apr 13, 2004 9.434 9.451 9.193 9.226 367,307 -0.13(-1.40%)
Apr 12, 2004 9.336 9.440 9.270 9.358 447,347 +0.07(+0.71%)
Apr 08, 2004 9.336 9.390 9.226 9.292 147,653 +0.02(+0.24%)
Apr 07, 2004 9.347 9.358 9.270 9.270 1,651,054 -0.22(-2.31%)
Apr 06, 2004 9.423 9.500 9.396 9.489 242,495 +0.01(+0.06%)
Apr 05, 2004 9.385 9.538 9.347 9.483 1,900,128 +0.04(+0.46%)
Apr 02, 2004 9.445 9.472 9.314 9.440 1,787,195 +0.14(+1.53%)
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.