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

Brazil Ishares MSCI ETF (NY: EWZ )

30.74 +0.63 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 28, 2004 8.038 8.038 7.880 7.993 4,744,447 +0.10(+1.29%)
May 27, 2004 7.716 7.931 7.688 7.891 507,171 +0.27(+3.56%)
May 26, 2004 7.564 7.620 7.513 7.620 700,522 -0.01(-0.07%)
May 25, 2004 7.479 7.626 7.434 7.626 558,118 +0.20(+2.66%)
May 24, 2004 7.360 7.428 7.270 7.428 458,523 +0.23(+3.22%)
May 21, 2004 7.145 7.270 7.100 7.196 316,296 -0.01(-0.16%)
May 20, 2004 7.445 7.445 7.174 7.207 773,758 -0.26(-3.48%)
May 19, 2004 7.609 7.705 7.451 7.468 921,293 +0.04(+0.53%)
May 18, 2004 7.394 7.456 7.270 7.428 1,536,196 +0.25(+3.46%)
May 17, 2004 7.145 7.281 7.145 7.179 705,121 -0.34(-4.51%)
May 14, 2004 7.682 7.699 7.451 7.518 806,839 +0.08(+1.06%)
May 13, 2004 7.196 7.535 7.196 7.439 1,886,280 +0.04(+0.53%)
May 12, 2004 7.535 7.535 7.168 7.400 1,569,807 -0.19(-2.53%)
May 11, 2004 7.236 7.598 7.207 7.592 1,879,912 +0.53(+7.53%)
May 10, 2004 7.151 7.281 6.857 7.061 2,281,120 -0.51(-6.72%)
May 07, 2004 7.631 7.750 7.462 7.569 2,098,029 -0.33(-4.22%)
May 06, 2004 8.106 8.174 7.863 7.903 1,626,945 -0.40(-4.83%)
May 05, 2004 8.344 8.378 8.168 8.304 1,418,204 +0.12(+1.52%)
May 04, 2004 8.168 8.265 8.101 8.180 1,358,588 +0.15(+1.83%)
May 03, 2004 8.044 8.112 7.784 8.033 2,514,981 -0.05(-0.63%)
Apr 30, 2004 8.168 8.197 7.999 8.084 1,468,266 -0.08(-1.04%)
Apr 29, 2004 8.474 8.479 8.021 8.168 1,922,898 -0.31(-3.60%)
Apr 28, 2004 8.773 8.819 8.423 8.474 1,390,253 -0.32(-3.66%)
Apr 27, 2004 8.813 8.966 8.779 8.796 1,020,356 +0.00(+0.00%)
Apr 26, 2004 9.016 9.056 8.785 8.796 369,720 -0.18(-1.95%)
Apr 23, 2004 8.768 8.999 8.768 8.971 1,067,942 +0.23(+2.59%)
Apr 22, 2004 8.796 8.796 8.564 8.745 2,785,991 +0.22(+2.59%)
Apr 21, 2004 8.819 8.886 8.378 8.525 2,199,923 -0.28(-3.15%)
Apr 20, 2004 9.067 9.090 8.802 8.802 870,346 -0.28(-3.11%)
Apr 19, 2004 9.169 9.197 9.028 9.084 493,019 -0.08(-0.86%)
Apr 16, 2004 9.107 9.248 9.101 9.163 1,307,111 +0.05(+0.50%)
Apr 15, 2004 9.310 9.322 9.039 9.118 786,495 -0.28(-3.01%)
Apr 14, 2004 9.367 9.412 9.333 9.401 960,211 -0.13(-1.36%)
Apr 13, 2004 9.746 9.763 9.497 9.531 355,568 -0.14(-1.40%)
Apr 12, 2004 9.644 9.751 9.576 9.666 433,050 +0.07(+0.71%)
Apr 08, 2004 9.644 9.700 9.531 9.599 142,934 +0.02(+0.24%)
Apr 07, 2004 9.655 9.666 9.576 9.576 1,598,287 -0.23(-2.31%)
Apr 06, 2004 9.734 9.813 9.706 9.802 234,745 +0.01(+0.06%)
Apr 05, 2004 9.695 9.853 9.655 9.797 1,839,402 +0.05(+0.46%)
Apr 02, 2004 9.757 9.785 9.621 9.751 1,730,078 +0.15(+1.53%)
Apr 01, 2004 9.576 9.729 9.576 9.604 1,443,323 +0.11(+1.13%)
Mar 31, 2004 9.390 9.610 9.350 9.497 1,518,329 +0.15(+1.57%)
Mar 30, 2004 9.231 9.378 9.163 9.350 758,722 +0.22(+2.41%)
Mar 29, 2004 9.129 9.209 9.050 9.129 1,116,059 +0.22(+2.47%)
Mar 26, 2004 8.898 9.045 8.892 8.909 183,621 +0.05(+0.57%)
Mar 25, 2004 8.819 9.045 8.819 8.858 619,502 +0.04(+0.45%)
Mar 24, 2004 8.966 9.005 8.802 8.819 634,185 -0.20(-2.19%)
Mar 23, 2004 9.113 9.186 8.943 9.016 1,013,634 +0.01(+0.06%)
Mar 22, 2004 9.113 9.186 9.011 9.011 1,012,573 -0.29(-3.10%)
Mar 19, 2004 9.406 9.406 9.271 9.299 407,222 -0.09(-0.96%)
Mar 18, 2004 9.220 9.429 9.118 9.390 1,322,855 +0.20(+2.22%)
Mar 17, 2004 9.101 9.197 9.101 9.186 413,591 +0.14(+1.56%)
Mar 16, 2004 9.084 9.101 8.954 9.045 680,709 +0.12(+1.39%)
Mar 15, 2004 9.141 9.141 8.920 8.920 1,341,783 -0.23(-2.53%)
Mar 12, 2004 9.011 9.192 9.011 9.152 991,345 +0.34(+3.85%)
Mar 11, 2004 9.146 9.146 8.779 8.813 1,583,959 -0.31(-3.35%)
Mar 10, 2004 9.548 9.610 9.113 9.118 784,195 -0.49(-5.12%)
Mar 09, 2004 9.751 9.757 9.553 9.610 553,165 -0.11(-1.16%)
Mar 08, 2004 9.893 9.904 9.700 9.723 1,052,552 +0.01(+0.06%)
Mar 05, 2004 9.666 9.785 9.610 9.717 1,451,815 +0.11(+1.12%)
Mar 04, 2004 9.723 9.780 9.587 9.610 510,709 -0.15(-1.56%)
Mar 03, 2004 9.825 9.825 9.570 9.763 581,469 -0.05(-0.46%)
Mar 02, 2004 9.751 9.881 9.610 9.808 886,443 -0.01(-0.12%)
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.