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

Brazil Ishares MSCI ETF (NY: EWZ )

31.78 +0.63 (+2.02%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 31, 2003 7.870 7.938 7.853 7.904 174,724 -0.07(-0.92%)
Oct 30, 2003 7.938 7.978 7.825 7.978 920,744 +0.03(+0.36%)
Oct 29, 2003 7.978 8.029 7.944 7.949 1,219,716 -0.07(-0.92%)
Oct 28, 2003 7.876 8.210 7.876 8.023 914,037 +0.22(+2.83%)
Oct 27, 2003 7.836 7.836 7.706 7.802 205,786 -0.01(-0.15%)
Oct 24, 2003 7.723 7.836 7.655 7.814 923,567 +0.10(+1.32%)
Oct 23, 2003 7.831 7.842 7.655 7.712 1,535,456 -0.27(-3.41%)
Oct 22, 2003 8.085 8.085 7.961 7.983 378,039 -0.11(-1.33%)
Oct 21, 2003 7.995 8.131 7.995 8.091 1,130,589 +0.11(+1.35%)
Oct 20, 2003 7.933 8.017 7.842 7.983 2,354,365 +0.05(+0.64%)
Oct 17, 2003 7.859 7.949 7.831 7.933 690,072 -0.06(-0.71%)
Oct 16, 2003 8.017 8.051 7.933 7.989 457,812 -0.02(-0.28%)
Oct 15, 2003 8.080 8.182 7.966 8.012 762,609 -0.15(-1.81%)
Oct 14, 2003 8.148 8.250 8.125 8.159 1,575,519 +0.01(+0.14%)
Oct 13, 2003 8.068 8.102 8.017 8.148 4,312,513 +0.10(+1.20%)
Oct 10, 2003 8.006 8.057 7.904 8.051 165,193 +0.03(+0.42%)
Oct 09, 2003 8.046 8.142 7.927 8.017 463,107 +0.03(+0.35%)
Oct 08, 2003 7.876 8.108 7.989 7.989 658,834 +0.11(+1.44%)
Oct 07, 2003 7.848 7.921 7.819 7.876 291,913 +0.01(+0.07%)
Oct 06, 2003 7.746 7.893 7.729 7.870 1,370,615 +0.12(+1.54%)
Oct 03, 2003 7.689 7.836 7.689 7.751 2,008,447 +0.13(+1.71%)
Oct 02, 2003 7.491 7.649 7.479 7.621 1,652,291 +0.23(+3.07%)
Oct 01, 2003 7.292 7.389 7.287 7.394 1,518,513 +0.23(+3.16%)
Sep 30, 2003 7.094 7.196 7.094 7.168 253,438 +0.11(+1.61%)
Sep 29, 2003 6.964 7.054 6.964 7.054 64,418 +0.05(+0.65%)
Sep 26, 2003 6.896 7.020 6.896 7.009 471,932 +0.14(+1.98%)
Sep 25, 2003 7.202 7.202 6.873 6.873 288,383 -0.17(-2.41%)
Sep 24, 2003 7.179 7.264 7.088 7.043 664,128 -0.11(-1.58%)
Sep 23, 2003 7.355 7.355 7.117 7.156 1,667,646 -0.19(-2.62%)
Sep 22, 2003 7.411 7.417 7.411 7.349 477,403 -0.11(-1.52%)
Sep 19, 2003 7.615 7.615 7.406 7.462 237,201 -0.03(-0.45%)
Sep 18, 2003 7.366 7.502 7.366 7.496 2,246,884 +0.22(+2.96%)
Sep 17, 2003 7.304 7.326 7.258 7.281 570,060 +0.02(+0.23%)
Sep 16, 2003 7.451 7.451 7.264 7.264 211,787 -0.13(-1.76%)
Sep 15, 2003 7.451 7.479 7.287 7.394 262,086 -0.10(-1.29%)
Sep 12, 2003 7.502 7.536 7.287 7.491 356,684 +0.12(+1.69%)
Sep 11, 2003 7.434 7.434 7.321 7.366 1,989,739 +0.19(+2.69%)
Sep 10, 2003 7.168 7.332 7.088 7.173 2,348,012 -0.05(-0.71%)
Sep 09, 2003 7.366 7.366 7.083 7.224 1,189,537 -0.14(-1.85%)
Sep 08, 2003 7.502 7.530 7.349 7.360 934,510 -0.07(-0.99%)
Sep 05, 2003 7.343 7.479 7.281 7.434 1,673,117 +0.13(+1.78%)
Sep 04, 2003 7.196 7.321 7.190 7.304 1,951,264 +0.20(+2.87%)
Sep 03, 2003 7.083 7.202 7.083 7.100 164,664 -0.01(-0.16%)
Sep 02, 2003 6.986 7.151 6.958 7.111 1,983,915 +0.16(+2.37%)
Aug 29, 2003 6.913 6.952 6.816 6.947 147,544 +0.06(+0.91%)
Aug 28, 2003 6.901 6.975 6.805 6.884 248,673 +0.05(+0.75%)
Aug 27, 2003 6.709 6.833 6.709 6.833 1,857,019 +0.16(+2.38%)
Aug 26, 2003 6.590 6.697 6.550 6.675 524,349 +0.11(+1.64%)
Aug 25, 2003 6.629 6.635 6.561 6.567 285,030 -0.07(-1.02%)
Aug 22, 2003 6.669 6.680 6.533 6.635 2,697,107 +0.01(+0.09%)
Aug 21, 2003 6.556 6.629 6.499 6.629 1,625,818 +0.08(+1.30%)
Aug 20, 2003 6.425 6.584 6.318 6.544 1,950,558 +0.03(+0.52%)
Aug 19, 2003 6.454 6.510 6.420 6.510 210,728 +0.09(+1.41%)
Aug 18, 2003 6.425 6.448 6.386 6.420 111,541 +0.07(+1.16%)
Aug 15, 2003 6.437 6.448 6.346 6.346 493,287 +0.03(+0.45%)
Aug 14, 2003 6.165 6.346 6.097 6.318 63,359 +0.16(+2.58%)
Aug 13, 2003 6.199 6.210 6.108 6.159 98,304 -0.02(-0.37%)
Aug 12, 2003 6.187 6.204 6.182 6.182 43,416 +0.04(+0.65%)
Aug 11, 2003 6.238 6.238 6.119 6.142 24,708 -0.06(-0.91%)
Aug 08, 2003 6.142 6.199 6.051 6.199 98,127 +0.14(+2.24%)
Aug 07, 2003 5.949 6.108 5.864 6.063 160,075 +0.26(+4.49%)
Aug 06, 2003 5.944 5.944 5.774 5.802 40,416 -0.05(-0.87%)
Aug 05, 2003 5.779 5.898 5.779 5.853 2,385,428 +0.08(+1.37%)
Aug 04, 2003 5.791 5.796 5.592 5.774 881,034 -0.16(-2.77%)
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.