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: 4:10 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 (%)
Sep 30, 2003 6.867 6.966 6.867 6.939 261,805 +0.11(+1.61%)
Sep 29, 2003 6.741 6.829 6.741 6.829 66,545 +0.04(+0.65%)
Sep 26, 2003 6.675 6.796 6.675 6.785 487,512 +0.13(+1.98%)
Sep 25, 2003 6.971 6.971 6.653 6.653 297,904 -0.16(-2.41%)
Sep 24, 2003 6.949 7.032 6.862 6.818 686,054 -0.11(-1.58%)
Sep 23, 2003 7.120 7.120 6.889 6.928 1,722,702 -0.19(-2.62%)
Sep 22, 2003 7.174 7.180 7.174 7.114 493,164 -0.11(-1.52%)
Sep 19, 2003 7.372 7.372 7.169 7.224 245,032 -0.03(-0.45%)
Sep 18, 2003 7.130 7.262 7.130 7.257 2,321,063 +0.21(+2.96%)
Sep 17, 2003 7.070 7.092 7.026 7.048 588,880 +0.02(+0.23%)
Sep 16, 2003 7.213 7.213 7.032 7.032 218,779 -0.13(-1.76%)
Sep 15, 2003 7.213 7.240 7.054 7.158 270,739 -0.09(-1.29%)
Sep 12, 2003 7.262 7.295 7.054 7.251 368,460 +0.12(+1.69%)
Sep 11, 2003 7.196 7.196 7.087 7.130 2,055,429 +0.19(+2.69%)
Sep 10, 2003 6.939 7.098 6.862 6.944 2,425,530 -0.05(-0.71%)
Sep 09, 2003 7.130 7.130 6.856 6.993 1,228,809 -0.13(-1.85%)
Sep 08, 2003 7.262 7.290 7.114 7.125 965,362 -0.07(-0.99%)
Sep 05, 2003 7.109 7.240 7.048 7.196 1,728,354 +0.13(+1.78%)
Sep 04, 2003 6.966 7.087 6.960 7.070 2,015,684 +0.20(+2.87%)
Sep 03, 2003 6.856 6.971 6.856 6.873 170,100 -0.01(-0.16%)
Sep 02, 2003 6.763 6.922 6.736 6.884 2,049,412 +0.16(+2.37%)
Aug 29, 2003 6.692 6.730 6.598 6.725 152,416 +0.06(+0.91%)
Aug 28, 2003 6.681 6.752 6.587 6.664 256,883 +0.05(+0.75%)
Aug 27, 2003 6.494 6.615 6.494 6.615 1,918,327 +0.15(+2.38%)
Aug 26, 2003 6.379 6.483 6.341 6.461 541,660 +0.10(+1.64%)
Aug 25, 2003 6.417 6.423 6.352 6.357 294,440 -0.07(-1.02%)
Aug 22, 2003 6.456 6.467 6.324 6.423 2,786,151 +0.01(+0.09%)
Aug 21, 2003 6.346 6.417 6.291 6.417 1,679,493 +0.08(+1.30%)
Aug 20, 2003 6.220 6.374 6.116 6.335 2,014,955 +0.03(+0.52%)
Aug 19, 2003 6.247 6.302 6.214 6.302 217,685 +0.09(+1.41%)
Aug 18, 2003 6.220 6.242 6.182 6.214 115,223 +0.07(+1.16%)
Aug 15, 2003 6.231 6.242 6.143 6.143 509,572 +0.03(+0.45%)
Aug 14, 2003 5.968 6.143 5.902 6.116 65,451 +0.15(+2.58%)
Aug 13, 2003 6.001 6.012 5.913 5.962 101,549 -0.02(-0.37%)
Aug 12, 2003 5.990 6.006 5.984 5.984 44,849 +0.04(+0.65%)
Aug 11, 2003 6.039 6.039 5.924 5.946 25,524 -0.05(-0.91%)
Aug 08, 2003 5.946 6.001 5.858 6.001 101,367 +0.13(+2.24%)
Aug 07, 2003 5.759 5.913 5.677 5.869 165,360 +0.25(+4.49%)
Aug 06, 2003 5.754 5.754 5.589 5.617 41,750 -0.05(-0.87%)
Aug 05, 2003 5.595 5.710 5.595 5.666 2,464,181 +0.08(+1.37%)
Aug 04, 2003 5.606 5.611 5.414 5.589 910,120 -0.16(-2.77%)
Aug 01, 2003 6.006 6.006 5.748 5.748 198,177 -0.24(-4.03%)
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%)
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.