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

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 -0.29 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2004 11.30 11.44 11.29 11.44 1,315,226 +0.30(+2.71%)
Nov 29, 2004 11.21 11.25 11.09 11.13 1,458,162 -0.15(-1.31%)
Nov 26, 2004 11.11 11.30 11.11 11.28 469,281 +0.37(+3.37%)
Nov 24, 2004 10.94 11.01 10.89 10.92 453,601 +0.03(+0.25%)
Nov 23, 2004 10.97 10.97 10.87 10.89 423,519 -0.16(-1.44%)
Nov 22, 2004 10.82 11.05 10.70 11.05 406,382 +0.27(+2.49%)
Nov 19, 2004 10.83 10.84 10.66 10.78 1,433,914 -0.08(-0.71%)
Nov 18, 2004 10.93 10.93 10.70 10.85 350,958 -0.13(-1.15%)
Nov 17, 2004 10.97 11.00 10.93 10.98 387,968 +0.27(+2.51%)
Nov 16, 2004 10.83 10.83 10.68 10.71 993,803 -0.26(-2.35%)
Nov 15, 2004 10.97 11.02 10.89 10.97 770,102 +0.03(+0.30%)
Nov 12, 2004 10.70 10.94 10.70 10.94 997,267 +0.25(+2.36%)
Nov 11, 2004 10.60 10.68 10.58 10.68 1,113,950 +0.04(+0.41%)
Nov 10, 2004 10.65 10.67 10.58 10.64 277,120 +0.10(+0.99%)
Nov 09, 2004 10.39 10.54 10.39 10.54 1,732,912 +0.07(+0.68%)
Nov 08, 2004 10.51 10.55 10.37 10.47 477,485 -0.18(-1.65%)
Nov 05, 2004 10.68 10.73 10.58 10.64 888,607 -0.02(-0.15%)
Nov 04, 2004 10.59 10.68 10.57 10.66 1,928,537 +0.13(+1.19%)
Nov 03, 2004 10.61 10.62 10.51 10.53 1,605,109 +0.14(+1.32%)
Nov 02, 2004 10.42 10.53 10.38 10.39 1,095,171 +0.01(+0.10%)
Nov 01, 2004 10.24 10.39 10.23 10.38 1,802,557 +0.08(+0.75%)
Oct 29, 2004 10.23 10.33 10.21 10.31 919,236 +0.12(+1.19%)
Oct 28, 2004 10.21 10.27 10.15 10.19 283,865 -0.12(-1.12%)
Oct 27, 2004 10.27 10.35 10.20 10.30 525,799 +0.09(+0.86%)
Oct 26, 2004 10.09 10.21 10.05 10.21 437,375 +0.13(+1.31%)
Oct 25, 2004 10.01 10.10 9.977 10.08 573,930 -0.07(-0.65%)
Oct 22, 2004 10.42 10.42 10.10 10.15 679,126 -0.10(-1.02%)
Oct 21, 2004 10.11 10.29 10.11 10.25 589,609 +0.20(+1.96%)
Oct 20, 2004 9.933 10.05 9.846 10.05 934,004 +0.00(+0.00%)
Oct 19, 2004 10.32 10.41 9.999 10.05 575,206 -0.30(-2.86%)
Oct 18, 2004 10.32 10.36 10.20 10.35 596,172 +0.03(+0.32%)
Oct 15, 2004 10.10 10.32 10.10 10.32 646,856 +0.28(+2.79%)
Oct 14, 2004 10.00 10.11 9.977 10.04 973,384 -0.16(-1.56%)
Oct 13, 2004 10.51 10.51 10.07 10.20 1,407,660 -0.35(-3.28%)
Oct 12, 2004 10.61 10.61 10.45 10.54 910,667 -0.14(-1.28%)
Oct 11, 2004 10.68 10.70 10.61 10.68 200,000 +0.04(+0.36%)
Oct 08, 2004 10.75 10.76 10.60 10.64 796,538 +0.05(+0.52%)
Oct 07, 2004 10.57 10.65 10.50 10.59 506,838 -0.07(-0.62%)
Oct 06, 2004 10.68 10.70 10.59 10.65 513,219 -0.08(-0.77%)
Oct 05, 2004 10.67 10.79 10.61 10.73 1,923,614 +0.05(+0.46%)
Oct 04, 2004 10.59 10.70 10.59 10.68 2,055,064 +0.20(+1.88%)
Oct 01, 2004 10.26 10.51 10.26 10.49 2,558,985 +0.32(+3.13%)
Sep 30, 2004 10.15 10.20 10.10 10.17 511,031 -0.02(-0.16%)
Sep 29, 2004 10.04 10.19 10.01 10.19 569,190 +0.18(+1.75%)
Sep 28, 2004 9.796 10.08 9.774 10.01 436,099 +0.17(+1.73%)
Sep 27, 2004 9.851 9.889 9.796 9.840 1,006,566 -0.04(-0.44%)
Sep 24, 2004 9.818 9.928 9.796 9.884 320,511 +0.11(+1.12%)
Sep 23, 2004 9.851 9.878 9.741 9.774 509,390 +0.01(+0.06%)
Sep 22, 2004 9.911 9.917 9.681 9.769 1,867,279 -0.13(-1.33%)
Sep 21, 2004 9.878 9.944 9.774 9.900 361,897 +0.03(+0.34%)
Sep 20, 2004 9.999 9.999 9.835 9.867 696,264 +0.05(+0.49%)
Sep 17, 2004 9.769 9.862 9.729 9.818 369,007 +0.14(+1.42%)
Sep 16, 2004 9.593 9.703 9.511 9.681 531,815 +0.21(+2.20%)
Sep 15, 2004 9.489 9.560 9.440 9.473 877,121 +0.04(+0.41%)
Sep 14, 2004 9.259 9.434 9.237 9.434 321,969 +0.19(+2.08%)
Sep 13, 2004 9.308 9.401 9.242 9.242 497,175 -0.03(-0.35%)
Sep 10, 2004 9.368 9.368 9.275 9.275 1,393,440 -0.14(-1.51%)
Sep 09, 2004 9.456 9.462 9.286 9.418 697,175 -0.02(-0.17%)
Sep 08, 2004 9.538 9.560 9.434 9.434 1,262,172 -0.09(-0.92%)
Sep 07, 2004 9.407 9.533 9.379 9.522 210,392 +0.23(+2.48%)
Sep 03, 2004 9.335 9.390 9.281 9.292 589,244 -0.03(-0.35%)
Sep 02, 2004 9.193 9.346 9.187 9.324 521,970 +0.06(+0.65%)
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.