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

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 8.542 8.587 8.481 8.572 3,181,031 +0.07(+0.77%)
Aug 30, 2004 8.401 8.507 8.310 8.507 212,055 +0.12(+1.44%)
Aug 27, 2004 8.436 8.451 8.386 8.386 575,806 +0.02(+0.18%)
Aug 26, 2004 8.451 8.501 8.360 8.371 273,011 -0.18(-2.06%)
Aug 25, 2004 8.507 8.592 8.436 8.547 599,831 +0.08(+0.89%)
Aug 24, 2004 8.612 8.789 8.436 8.471 596,654 -0.02(-0.24%)
Aug 23, 2004 8.612 8.612 8.471 8.491 796,399 -0.14(-1.63%)
Aug 20, 2004 8.607 8.673 8.537 8.632 649,271 +0.14(+1.60%)
Aug 19, 2004 8.562 8.607 8.426 8.496 459,255 +0.06(+0.72%)
Aug 18, 2004 8.154 8.456 8.139 8.436 1,296,556 +0.24(+2.95%)
Aug 17, 2004 8.139 8.209 8.119 8.194 809,305 +0.12(+1.50%)
Aug 16, 2004 7.882 8.078 7.877 8.073 625,841 +0.19(+2.43%)
Aug 13, 2004 7.963 7.973 7.882 7.882 121,713 -0.07(-0.82%)
Aug 12, 2004 7.958 7.968 7.897 7.947 538,279 +0.09(+1.09%)
Aug 11, 2004 7.892 7.917 7.822 7.862 842,265 -0.07(-0.83%)
Aug 10, 2004 7.791 7.927 7.791 7.927 341,314 +0.20(+2.61%)
Aug 09, 2004 7.781 7.781 7.706 7.726 299,816 -0.07(-0.84%)
Aug 06, 2004 7.585 7.796 7.585 7.791 639,740 +0.21(+2.79%)
Aug 05, 2004 7.811 7.927 7.580 7.580 396,313 -0.31(-3.90%)
Aug 04, 2004 7.877 7.963 7.832 7.887 2,506,742 -0.04(-0.44%)
Aug 03, 2004 7.897 7.952 7.897 7.922 379,634 +0.02(+0.19%)
Aug 02, 2004 7.827 7.958 7.806 7.907 2,011,350 -0.03(-0.32%)
Jul 30, 2004 7.897 8.048 7.897 7.932 147,922 +0.03(+0.38%)
Jul 29, 2004 7.902 7.932 7.827 7.902 322,054 +0.05(+0.58%)
Jul 28, 2004 7.660 7.857 7.660 7.857 325,826 +0.20(+2.56%)
Jul 27, 2004 7.585 7.686 7.509 7.660 683,620 +0.17(+2.29%)
Jul 26, 2004 7.665 7.706 7.419 7.489 412,992 -0.10(-1.26%)
Jul 23, 2004 7.630 7.756 7.565 7.585 236,477 -0.07(-0.92%)
Jul 22, 2004 7.716 7.761 7.600 7.655 652,845 -0.15(-1.94%)
Jul 21, 2004 8.018 8.018 7.771 7.806 731,869 -0.21(-2.64%)
Jul 20, 2004 7.958 8.038 7.932 8.018 763,638 +0.04(+0.51%)
Jul 19, 2004 8.119 8.129 7.958 7.978 891,903 -0.13(-1.55%)
Jul 16, 2004 8.073 8.159 8.033 8.104 816,453 +0.22(+2.75%)
Jul 15, 2004 7.801 7.963 7.796 7.887 524,579 +0.19(+2.42%)
Jul 14, 2004 7.645 7.811 7.630 7.701 730,678 +0.06(+0.72%)
Jul 13, 2004 7.635 7.665 7.570 7.645 248,986 +0.01(+0.07%)
Jul 12, 2004 7.499 7.645 7.489 7.640 241,441 +0.18(+2.36%)
Jul 09, 2004 7.434 7.489 7.414 7.464 241,242 +0.08(+1.02%)
Jul 08, 2004 7.484 7.514 7.373 7.388 1,430,580 -0.12(-1.61%)
Jul 07, 2004 7.464 7.555 7.429 7.509 261,495 +0.06(+0.81%)
Jul 06, 2004 7.545 7.570 7.434 7.449 781,110 -0.17(-2.25%)
Jul 02, 2004 7.555 7.645 7.555 7.620 342,306 +0.12(+1.54%)
Jul 01, 2004 7.474 7.504 7.399 7.504 555,355 +0.10(+1.29%)
Jun 30, 2004 7.247 7.424 7.247 7.409 612,340 +0.14(+1.87%)
Jun 29, 2004 7.157 7.273 7.157 7.273 212,055 +0.17(+2.34%)
Jun 28, 2004 7.268 7.283 7.106 7.106 421,926 -0.19(-2.62%)
Jun 25, 2004 7.278 7.353 7.257 7.298 768,999 +0.01(+0.07%)
Jun 24, 2004 7.338 7.348 7.278 7.293 816,254 +0.09(+1.26%)
Jun 23, 2004 7.056 7.263 7.031 7.202 1,303,903 +0.22(+3.17%)
Jun 22, 2004 7.046 7.046 6.950 6.980 537,088 -0.02(-0.29%)
Jun 21, 2004 7.056 7.142 7.001 7.001 291,079 -0.07(-1.00%)
Jun 18, 2004 6.991 7.081 6.991 7.071 306,567 +0.01(+0.07%)
Jun 17, 2004 7.066 7.167 7.001 7.066 320,465 -0.03(-0.36%)
Jun 16, 2004 7.046 7.096 6.945 7.091 589,307 +0.08(+1.08%)
Jun 15, 2004 6.955 7.066 6.955 7.016 1,276,304 +0.21(+3.03%)
Jun 14, 2004 6.855 6.860 6.779 6.809 868,871 -0.27(-3.84%)
Jun 10, 2004 7.031 7.121 7.016 7.081 107,020 +0.04(+0.57%)
Jun 09, 2004 7.222 7.222 6.996 7.041 564,687 -0.22(-2.98%)
Jun 08, 2004 7.222 7.278 7.182 7.257 490,428 -0.04(-0.55%)
Jun 07, 2004 7.162 7.303 7.157 7.298 542,052 +0.27(+3.87%)
Jun 04, 2004 7.016 7.091 6.975 7.026 391,349 +0.16(+2.27%)
Jun 03, 2004 6.960 6.965 6.850 6.870 487,648 -0.19(-2.64%)
Jun 02, 2004 7.101 7.121 7.051 7.056 480,698 +0.04(+0.57%)
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.