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: 8:00 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 (%)
Mar 31, 2004 9.089 9.303 9.051 9.193 1,568,456 +0.14(+1.57%)
Mar 30, 2004 8.936 9.078 8.871 9.051 783,771 +0.21(+2.41%)
Mar 29, 2004 8.838 8.914 8.761 8.838 1,152,905 +0.21(+2.47%)
Mar 26, 2004 8.613 8.756 8.608 8.624 189,683 +0.05(+0.57%)
Mar 25, 2004 8.537 8.756 8.537 8.575 639,954 +0.04(+0.45%)
Mar 24, 2004 8.679 8.717 8.520 8.537 655,122 -0.19(-2.19%)
Mar 23, 2004 8.821 8.892 8.657 8.728 1,047,099 +0.01(+0.06%)
Mar 22, 2004 8.821 8.892 8.723 8.723 1,046,002 -0.28(-3.10%)
Mar 19, 2004 9.106 9.106 8.975 9.002 420,667 -0.09(-0.96%)
Mar 18, 2004 8.925 9.128 8.827 9.089 1,366,528 +0.20(+2.22%)
Mar 17, 2004 8.810 8.903 8.810 8.892 427,245 +0.14(+1.56%)
Mar 16, 2004 8.794 8.810 8.668 8.756 703,182 +0.12(+1.39%)
Mar 15, 2004 8.849 8.849 8.635 8.635 1,386,081 -0.22(-2.53%)
Mar 12, 2004 8.723 8.898 8.723 8.860 1,024,074 +0.33(+3.85%)
Mar 11, 2004 8.854 8.854 8.498 8.531 1,636,252 -0.30(-3.35%)
Mar 10, 2004 9.243 9.303 8.821 8.827 810,085 -0.48(-5.12%)
Mar 09, 2004 9.440 9.445 9.248 9.303 571,427 -0.11(-1.16%)
Mar 08, 2004 9.576 9.587 9.390 9.412 1,087,302 +0.01(+0.06%)
Mar 05, 2004 9.358 9.472 9.303 9.407 1,499,745 +0.10(+1.12%)
Mar 04, 2004 9.412 9.467 9.281 9.303 527,569 -0.15(-1.56%)
Mar 03, 2004 9.511 9.511 9.265 9.451 600,665 -0.04(-0.46%)
Mar 02, 2004 9.440 9.566 9.303 9.494 915,709 -0.01(-0.12%)
Mar 01, 2004 9.314 9.571 9.314 9.505 1,851,337 +0.37(+4.01%)
Feb 27, 2004 9.035 9.161 9.035 9.139 3,526,878 +0.18(+1.95%)
Feb 26, 2004 8.985 8.996 8.832 8.964 736,441 -0.04(-0.43%)
Feb 25, 2004 8.761 9.029 8.756 9.002 1,828,129 +0.24(+2.75%)
Feb 24, 2004 8.728 8.761 8.668 8.761 389,235 +0.03(+0.38%)
Feb 23, 2004 8.739 8.832 8.695 8.728 414,453 -0.08(-0.93%)
Feb 20, 2004 8.290 8.810 8.208 8.810 4,592,800 +0.19(+2.16%)
Feb 19, 2004 8.821 8.931 8.619 8.624 1,608,110 -0.44(-4.83%)
Feb 18, 2004 9.303 9.303 9.029 9.062 1,115,626 -0.15(-1.66%)
Feb 17, 2004 9.221 9.248 9.106 9.215 1,683,582 -0.03(-0.30%)
Feb 13, 2004 9.609 9.609 9.111 9.243 2,521,809 -0.24(-2.54%)
Feb 12, 2004 9.467 9.576 9.390 9.483 4,481,329 +0.04(+0.46%)
Feb 11, 2004 9.095 9.472 9.018 9.440 2,737,808 +0.36(+3.92%)
Feb 10, 2004 9.062 9.084 8.947 9.084 2,291,557 +0.14(+1.53%)
Feb 09, 2004 9.051 9.215 8.892 8.947 1,202,793 +0.05(+0.62%)
Feb 06, 2004 8.498 8.914 8.498 8.892 3,224,992 +0.30(+3.50%)
Feb 05, 2004 8.849 8.914 8.564 8.591 2,797,564 -0.27(-3.09%)
Feb 04, 2004 9.095 9.166 8.767 8.865 4,933,061 -0.14(-1.52%)
Feb 03, 2004 8.816 9.029 8.816 9.002 2,827,899 +0.20(+2.30%)
Feb 02, 2004 8.613 8.810 8.509 8.799 6,753,150 +0.07(+0.75%)
Jan 30, 2004 8.821 9.029 8.646 8.734 2,834,660 -0.25(-2.74%)
Jan 29, 2004 9.166 9.221 8.756 8.980 6,474,837 -0.49(-5.14%)
Jan 28, 2004 9.872 9.872 9.440 9.467 3,011,552 -0.33(-3.41%)
Jan 27, 2004 9.850 9.872 9.702 9.801 1,572,659 -0.13(-1.27%)
Jan 26, 2004 9.828 9.927 9.730 9.927 2,348,024 +0.28(+2.95%)
Jan 23, 2004 9.522 9.669 9.516 9.642 1,535,014 +0.13(+1.38%)
Jan 22, 2004 9.620 9.659 9.489 9.511 4,675,764 -0.18(-1.81%)
Jan 21, 2004 9.763 9.763 9.615 9.686 1,037,962 -0.18(-1.78%)
Jan 20, 2004 9.817 9.877 9.741 9.861 2,889,116 +0.25(+2.56%)
Jan 16, 2004 9.478 9.680 9.467 9.615 2,840,508 +0.04(+0.40%)
Jan 15, 2004 9.653 9.801 9.516 9.576 1,500,294 -0.24(-2.45%)
Jan 14, 2004 10.09 10.09 9.467 9.817 8,303,149 -0.27(-2.66%)
Jan 13, 2004 10.29 10.29 10.03 10.09 994,104 -0.16(-1.60%)
Jan 12, 2004 10.19 10.29 10.12 10.25 3,399,326 +0.24(+2.35%)
Jan 09, 2004 10.05 10.10 9.877 10.01 3,293,154 +0.04(+0.38%)
Jan 08, 2004 9.866 9.992 9.757 9.976 1,257,432 +0.11(+1.17%)
Jan 07, 2004 10.15 10.15 9.839 9.861 1,252,864 -0.10(-0.99%)
Jan 06, 2004 10.07 10.15 9.806 9.960 5,284,287 -0.08(-0.82%)
Jan 05, 2004 9.680 10.07 9.637 10.04 2,775,087 +0.56(+5.89%)
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.