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

Brazil Ishares MSCI ETF (NY: EWZ )

27.43 -0.42 (-1.51%)
Streaming Delayed Price Updated: 2:22 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 (%)
Aug 31, 2004 9.303 9.352 9.237 9.335 2,920,882 +0.07(+0.77%)
Aug 30, 2004 9.149 9.264 9.050 9.264 194,713 +0.13(+1.44%)
Aug 27, 2004 9.187 9.204 9.133 9.133 528,716 +0.02(+0.18%)
Aug 26, 2004 9.204 9.259 9.105 9.116 250,684 -0.19(-2.06%)
Aug 25, 2004 9.264 9.357 9.187 9.308 550,776 +0.08(+0.89%)
Aug 24, 2004 9.379 9.571 9.187 9.226 547,859 -0.02(-0.24%)
Aug 23, 2004 9.379 9.379 9.226 9.248 731,269 -0.15(-1.63%)
Aug 20, 2004 9.374 9.445 9.297 9.401 596,172 +0.15(+1.60%)
Aug 19, 2004 9.324 9.374 9.176 9.253 421,696 +0.07(+0.72%)
Aug 18, 2004 8.880 9.209 8.864 9.187 1,190,522 +0.26(+2.95%)
Aug 17, 2004 8.864 8.941 8.842 8.924 743,119 +0.13(+1.50%)
Aug 16, 2004 8.584 8.798 8.579 8.792 574,659 +0.21(+2.43%)
Aug 13, 2004 8.672 8.683 8.584 8.584 111,759 -0.07(-0.82%)
Aug 12, 2004 8.666 8.677 8.600 8.655 494,258 +0.09(+1.09%)
Aug 11, 2004 8.595 8.622 8.518 8.562 773,383 -0.07(-0.83%)
Aug 10, 2004 8.485 8.633 8.485 8.633 313,401 +0.22(+2.61%)
Aug 09, 2004 8.474 8.474 8.392 8.414 275,296 -0.07(-0.84%)
Aug 06, 2004 8.260 8.491 8.260 8.485 587,421 +0.23(+2.79%)
Aug 05, 2004 8.507 8.633 8.255 8.255 363,902 -0.33(-3.90%)
Aug 04, 2004 8.579 8.672 8.529 8.589 2,301,738 -0.04(-0.44%)
Aug 03, 2004 8.600 8.661 8.600 8.628 348,587 +0.02(+0.19%)
Aug 02, 2004 8.524 8.666 8.502 8.611 1,846,859 -0.03(-0.32%)
Jul 30, 2004 8.600 8.765 8.600 8.639 135,825 +0.03(+0.38%)
Jul 29, 2004 8.606 8.639 8.524 8.606 295,716 +0.05(+0.58%)
Jul 28, 2004 8.343 8.557 8.343 8.557 299,180 +0.21(+2.56%)
Jul 27, 2004 8.260 8.370 8.178 8.343 627,713 +0.19(+2.29%)
Jul 26, 2004 8.348 8.392 8.079 8.156 379,217 -0.10(-1.26%)
Jul 23, 2004 8.310 8.447 8.238 8.260 217,138 -0.08(-0.92%)
Jul 22, 2004 8.403 8.452 8.277 8.337 599,454 -0.16(-1.94%)
Jul 21, 2004 8.732 8.732 8.463 8.502 672,016 -0.23(-2.64%)
Jul 20, 2004 8.666 8.754 8.639 8.732 701,186 +0.04(+0.51%)
Jul 19, 2004 8.842 8.853 8.666 8.688 818,962 -0.14(-1.55%)
Jul 16, 2004 8.792 8.886 8.749 8.825 749,682 +0.24(+2.75%)
Jul 15, 2004 8.496 8.672 8.491 8.589 481,678 +0.20(+2.42%)
Jul 14, 2004 8.326 8.507 8.310 8.387 670,922 +0.06(+0.72%)
Jul 13, 2004 8.315 8.348 8.244 8.326 228,624 +0.01(+0.07%)
Jul 12, 2004 8.167 8.326 8.156 8.321 221,696 +0.19(+2.36%)
Jul 09, 2004 8.096 8.156 8.074 8.129 221,513 +0.08(+1.02%)
Jul 08, 2004 8.151 8.184 8.030 8.046 1,313,585 -0.13(-1.61%)
Jul 07, 2004 8.129 8.227 8.090 8.178 240,110 +0.07(+0.81%)
Jul 06, 2004 8.217 8.244 8.096 8.112 717,230 -0.19(-2.25%)
Jul 02, 2004 8.227 8.326 8.227 8.299 314,312 +0.13(+1.54%)
Jul 01, 2004 8.140 8.173 8.057 8.173 509,937 +0.10(+1.29%)
Jun 30, 2004 7.893 8.085 7.893 8.068 562,262 +0.15(+1.87%)
Jun 29, 2004 7.794 7.920 7.794 7.920 194,713 +0.18(+2.34%)
Jun 28, 2004 7.915 7.931 7.739 7.739 387,421 -0.21(-2.62%)
Jun 25, 2004 7.926 8.008 7.904 7.948 706,109 +0.01(+0.07%)
Jun 24, 2004 7.992 8.003 7.926 7.942 749,500 +0.10(+1.26%)
Jun 23, 2004 7.684 7.909 7.657 7.844 1,197,268 +0.24(+3.17%)
Jun 22, 2004 7.673 7.673 7.569 7.602 493,164 -0.02(-0.29%)
Jun 21, 2004 7.684 7.778 7.624 7.624 267,275 -0.08(-1.00%)
Jun 18, 2004 7.613 7.712 7.613 7.701 281,495 +0.01(+0.07%)
Jun 17, 2004 7.695 7.805 7.624 7.695 294,257 -0.03(-0.36%)
Jun 16, 2004 7.673 7.728 7.564 7.723 541,113 +0.08(+1.08%)
Jun 15, 2004 7.575 7.695 7.575 7.641 1,171,926 +0.22(+3.03%)
Jun 14, 2004 7.465 7.471 7.383 7.416 797,814 -0.30(-3.84%)
Jun 10, 2004 7.657 7.756 7.641 7.712 98,268 +0.04(+0.57%)
Jun 09, 2004 7.865 7.865 7.619 7.668 518,506 -0.24(-2.98%)
Jun 08, 2004 7.865 7.926 7.822 7.904 450,320 -0.04(-0.55%)
Jun 07, 2004 7.800 7.953 7.794 7.948 497,722 +0.30(+3.87%)
Jun 04, 2004 7.641 7.723 7.597 7.652 359,344 +0.17(+2.27%)
Jun 03, 2004 7.580 7.586 7.460 7.482 447,767 -0.20(-2.64%)
Jun 02, 2004 7.734 7.756 7.679 7.684 441,386 +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.