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

Brazil Ishares MSCI ETF (NY: EWZ )

27.18 -0.06 (-0.22%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 13, 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 31, 2003 6.012 6.028 5.957 5.990 2,237,015 +0.03(+0.46%)
Jul 30, 2003 6.105 6.105 5.962 5.962 88,240 -0.14(-2.25%)
Jul 29, 2003 6.171 6.171 6.077 6.099 69,097 -0.08(-1.24%)
Jul 28, 2003 6.204 6.204 6.149 6.176 27,712 -0.03(-0.44%)
Jul 25, 2003 6.225 6.236 6.138 6.204 43,391 +0.08(+1.25%)
Jul 24, 2003 6.165 6.225 6.127 6.127 89,517 +0.02(+0.36%)
Jul 23, 2003 6.225 6.225 6.099 6.105 110,301 -0.10(-1.68%)
Jul 22, 2003 6.105 6.220 6.105 6.209 98,997 +0.13(+2.17%)
Jul 21, 2003 6.088 6.116 6.023 6.077 103,555 -0.02(-0.36%)
Jul 18, 2003 6.044 6.110 6.044 6.099 98,632 +0.07(+1.09%)
Jul 17, 2003 6.072 6.110 6.001 6.033 245,032 -0.08(-1.26%)
Jul 16, 2003 6.149 6.149 6.061 6.110 25,341 -0.04(-0.62%)
Jul 15, 2003 6.165 6.209 6.105 6.149 239,563 +0.05(+0.90%)
Jul 14, 2003 6.061 6.105 5.924 6.094 239,563 +0.14(+2.40%)
Jul 11, 2003 6.028 6.055 5.940 5.951 60,893 -0.06(-1.00%)
Jul 10, 2003 6.023 6.072 5.995 6.012 34,640 -0.09(-1.50%)
Jul 09, 2003 6.055 6.160 6.039 6.103 167,001 +0.03(+0.42%)
Jul 08, 2003 5.990 6.110 5.990 6.077 75,296 +0.05(+0.82%)
Jul 07, 2003 5.979 6.088 5.973 6.028 294,987 +0.08(+1.38%)
Jul 03, 2003 6.017 6.017 5.940 5.946 111,941 -0.09(-1.45%)
Jul 02, 2003 5.995 6.083 5.995 6.033 38,286 +0.12(+1.95%)
Jul 01, 2003 5.798 5.918 5.781 5.918 38,286 +0.10(+1.70%)
Jun 30, 2003 5.814 5.896 5.792 5.820 249,408 +0.00(+0.00%)
Jun 27, 2003 5.852 5.880 5.781 5.820 56,153 -0.03(-0.56%)
Jun 26, 2003 5.863 5.863 5.770 5.852 58,705 +0.04(+0.76%)
Jun 25, 2003 5.820 5.962 5.809 5.809 209,298 +0.03(+0.47%)
Jun 24, 2003 5.776 5.907 5.765 5.781 305,926 -0.03(-0.47%)
Jun 23, 2003 5.798 5.863 5.765 5.809 1,228,626 -0.04(-0.75%)
Jun 20, 2003 5.891 5.946 5.798 5.852 143,847 -0.04(-0.65%)
Jun 19, 2003 5.842 6.006 5.842 5.891 268,368 -0.02(-0.37%)
Jun 18, 2003 6.088 6.088 5.874 5.913 135,096 -0.15(-2.53%)
Jun 17, 2003 6.165 6.171 6.039 6.066 95,715 -0.04(-0.63%)
Jun 16, 2003 6.143 6.165 6.039 6.105 1,074,387 +0.02(+0.36%)
Jun 13, 2003 6.214 6.214 6.083 6.083 131,085 -0.05(-0.89%)
Jun 12, 2003 6.077 6.165 6.012 6.138 214,950 +0.04(+0.72%)
Jun 11, 2003 6.050 6.110 5.957 6.094 235,916 +0.03(+0.45%)
Jun 10, 2003 6.149 6.220 5.995 6.066 320,146 -0.02(-0.36%)
Jun 09, 2003 6.138 6.138 6.006 6.088 196,171 +0.02(+0.36%)
Jun 06, 2003 6.193 6.225 6.061 6.066 232,999 +0.03(+0.45%)
Jun 05, 2003 6.023 6.083 5.913 6.039 607,476 +0.08(+1.29%)
Jun 04, 2003 5.885 6.023 5.863 5.962 599,454 +0.20(+3.52%)
Jun 03, 2003 5.671 5.798 5.650 5.759 150,592 +0.08(+1.45%)
Jun 02, 2003 5.781 5.842 5.650 5.677 93,528 -0.15(-2.54%)
May 30, 2003 5.814 5.891 5.726 5.825 356,062 +0.02(+0.38%)
May 29, 2003 5.754 5.885 5.754 5.803 1,449,228 +0.12(+2.02%)
May 28, 2003 5.715 5.748 5.655 5.688 744,760 +0.02(+0.29%)
May 27, 2003 5.452 5.671 5.452 5.671 590,521 -0.10(-1.71%)
May 23, 2003 5.721 5.792 5.693 5.770 301,550 +0.09(+1.54%)
May 22, 2003 5.639 5.715 5.595 5.682 2,733,279 +0.09(+1.57%)
May 21, 2003 5.584 5.617 5.436 5.595 74,749 +0.12(+2.10%)
May 20, 2003 5.403 5.485 5.375 5.479 306,290 +0.02(+0.30%)
May 19, 2003 5.589 5.644 5.463 5.463 511,943 -0.28(-4.87%)
May 16, 2003 5.622 5.748 5.551 5.743 175,934 +0.06(+1.06%)
May 15, 2003 5.792 5.831 5.633 5.682 467,640 -0.20(-3.36%)
May 14, 2003 5.984 5.984 5.842 5.880 84,594 -0.08(-1.29%)
May 13, 2003 6.001 6.028 5.924 5.957 240,656 +0.03(+0.56%)
May 12, 2003 5.842 5.951 5.820 5.924 439,745 +0.07(+1.22%)
May 09, 2003 5.814 5.852 5.726 5.852 220,055 +0.18(+3.19%)
May 08, 2003 5.682 5.726 5.606 5.671 153,509 +0.02(+0.39%)
May 07, 2003 5.595 5.655 5.545 5.650 647,768 +0.14(+2.59%)
May 06, 2003 5.518 5.529 5.463 5.507 872,016 -0.01(-0.10%)
May 05, 2003 5.578 5.617 5.490 5.512 387,968 -0.04(-0.69%)
May 02, 2003 5.540 5.628 5.512 5.551 219,326 +0.01(+0.20%)
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.