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

Brazil Ishares MSCI ETF (NY: EWZ )

31.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Apr 30, 2003 5.819 5.819 5.723 5.723 189,902 -0.02(-0.39%)
Apr 29, 2003 5.689 5.893 5.677 5.745 1,419,326 +0.18(+3.15%)
Apr 28, 2003 5.405 5.581 5.337 5.570 573,589 +0.16(+3.04%)
Apr 25, 2003 5.422 5.434 5.377 5.405 46,240 -0.01(-0.10%)
Apr 24, 2003 5.547 5.547 5.383 5.411 145,427 -0.12(-2.25%)
Apr 23, 2003 5.473 5.536 5.451 5.536 126,366 +0.09(+1.66%)
Apr 22, 2003 5.337 5.456 5.320 5.445 124,601 -0.02(-0.31%)
Apr 21, 2003 5.575 5.575 5.394 5.462 125,483 +0.06(+1.15%)
Apr 17, 2003 5.354 5.434 5.343 5.400 165,723 +0.14(+2.69%)
Apr 16, 2003 5.252 5.337 5.218 5.258 460,283 +0.02(+0.32%)
Apr 15, 2003 5.145 5.241 5.139 5.241 523,290 +0.15(+2.89%)
Apr 14, 2003 5.088 5.099 5.031 5.094 427,986 +0.07(+1.35%)
Apr 11, 2003 4.992 5.071 4.963 5.026 147,368 +0.06(+1.14%)
Apr 10, 2003 5.026 5.043 4.946 4.969 27,179 -0.07(-1.46%)
Apr 09, 2003 5.065 5.099 5.037 5.043 428,515 -0.03(-0.56%)
Apr 08, 2003 5.264 5.264 5.048 5.071 254,673 -0.14(-2.72%)
Apr 07, 2003 5.383 5.383 5.213 5.213 295,619 +0.06(+1.21%)
Apr 04, 2003 5.122 5.162 5.054 5.150 135,014 +0.05(+0.89%)
Apr 03, 2003 5.094 5.128 5.026 5.105 847,324 +0.07(+1.35%)
Apr 02, 2003 5.133 5.133 5.003 5.037 685,131 +0.14(+2.77%)
Apr 01, 2003 4.810 4.901 4.771 4.901 173,135 +0.17(+3.59%)
Mar 31, 2003 4.742 4.760 4.652 4.731 63,889 -0.03(-0.71%)
Mar 28, 2003 4.731 4.765 4.708 4.765 504,406 +0.05(+0.96%)
Mar 27, 2003 4.624 4.720 4.601 4.720 21,002 -0.01(-0.12%)
Mar 26, 2003 4.742 4.742 4.686 4.726 84,361 +0.02(+0.36%)
Mar 25, 2003 4.652 4.708 4.629 4.708 503,876 +0.08(+1.71%)
Mar 24, 2003 4.680 4.680 4.624 4.629 283,618 -0.12(-2.62%)
Mar 21, 2003 4.731 4.754 4.652 4.754 1,046,757 +0.15(+3.33%)
Mar 20, 2003 4.510 4.618 4.499 4.601 133,602 +0.02(+0.50%)
Mar 19, 2003 4.618 4.663 4.561 4.578 134,308 -0.05(-0.98%)
Mar 18, 2003 4.612 4.624 4.567 4.624 214,434 +0.08(+1.75%)
Mar 17, 2003 4.527 4.612 4.488 4.544 709,663 +0.00(+0.00%)
Mar 14, 2003 4.635 4.635 4.527 4.544 255,732 -0.02(-0.37%)
Mar 13, 2003 4.459 4.573 4.448 4.561 259,615 +0.12(+2.81%)
Mar 12, 2003 4.363 4.437 4.312 4.437 103,246 +0.10(+2.35%)
Mar 11, 2003 4.244 4.340 4.244 4.335 64,065 +0.10(+2.41%)
Mar 10, 2003 4.306 4.357 4.233 4.233 19,766 -0.17(-3.86%)
Mar 07, 2003 4.346 4.420 4.335 4.403 108,717 +0.07(+1.70%)
Mar 06, 2003 4.272 4.346 4.267 4.329 211,610 +0.10(+2.28%)
Mar 05, 2003 4.301 4.301 4.159 4.233 85,067 +0.03(+0.81%)
Mar 04, 2003 4.187 4.267 4.187 4.199 95,657 -0.04(-0.94%)
Mar 03, 2003 4.142 4.250 4.142 4.238 35,121 +0.02(+0.40%)
Feb 28, 2003 4.187 4.227 4.187 4.221 66,536 +0.05(+1.09%)
Feb 27, 2003 4.108 4.176 4.108 4.176 24,002 +0.08(+2.08%)
Feb 26, 2003 4.165 4.193 4.091 4.091 65,301 -0.06(-1.37%)
Feb 25, 2003 4.136 4.148 4.074 4.148 346,095 -0.10(-2.27%)
Feb 24, 2003 4.244 4.335 4.244 4.244 59,829 +0.07(+1.63%)
Feb 21, 2003 4.204 4.204 4.176 4.176 3,882 +0.00(+0.00%)
Feb 20, 2003 4.227 4.227 4.136 4.176 52,946 +0.01(+0.14%)
Feb 19, 2003 4.250 4.250 4.165 4.170 158,840 -0.08(-1.87%)
Feb 18, 2003 4.238 4.250 4.238 4.250 46,946 +0.19(+4.60%)
Feb 14, 2003 4.136 4.136 4.057 4.063 9,353 -0.10(-2.32%)
Feb 13, 2003 4.153 4.216 4.108 4.159 111,364 -0.12(-2.78%)
Feb 12, 2003 4.267 4.301 4.267 4.278 28,414 -0.02(-0.40%)
Feb 11, 2003 4.380 4.403 4.289 4.295 183,725 +0.05(+1.07%)
Feb 10, 2003 4.170 4.312 4.170 4.250 218,317 -0.03(-0.79%)
Feb 07, 2003 4.335 4.397 4.267 4.284 20,296 +0.03(+0.67%)
Feb 06, 2003 4.278 4.278 4.210 4.255 124,071 -0.10(-2.34%)
Feb 05, 2003 4.363 4.363 4.318 4.357 14,119 +0.06(+1.32%)
Feb 04, 2003 4.386 4.386 4.301 4.301 67,595 -0.14(-3.07%)
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.