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 (%)
May 30, 2003 5.339 5.409 5.258 5.349 387,775 +0.02(+0.38%)
May 29, 2003 5.283 5.404 5.283 5.329 1,578,304 +0.11(+2.03%)
May 28, 2003 5.248 5.278 5.193 5.223 811,092 +0.02(+0.29%)
May 27, 2003 5.006 5.208 5.006 5.208 643,115 -0.09(-1.71%)
May 23, 2003 5.253 5.318 5.228 5.298 328,408 +0.08(+1.54%)
May 22, 2003 5.177 5.248 5.137 5.218 2,976,719 +0.08(+1.57%)
May 21, 2003 5.127 5.157 4.991 5.137 81,407 +0.11(+2.10%)
May 20, 2003 4.961 5.036 4.936 5.031 333,570 +0.02(+0.30%)
May 19, 2003 5.132 5.182 5.016 5.016 557,539 -0.26(-4.87%)
May 16, 2003 5.162 5.278 5.097 5.273 191,604 +0.06(+1.06%)
May 15, 2003 5.318 5.354 5.172 5.218 509,290 -0.18(-3.36%)
May 14, 2003 5.495 5.495 5.364 5.399 92,128 -0.07(-1.29%)
May 13, 2003 5.510 5.535 5.439 5.470 262,091 +0.03(+0.56%)
May 12, 2003 5.364 5.465 5.344 5.439 478,911 +0.07(+1.22%)
May 09, 2003 5.339 5.374 5.258 5.374 239,654 +0.17(+3.19%)
May 08, 2003 5.218 5.258 5.147 5.208 167,182 +0.02(+0.39%)
May 07, 2003 5.137 5.193 5.092 5.188 705,461 +0.13(+2.59%)
May 06, 2003 5.067 5.077 5.016 5.057 949,683 -0.01(-0.10%)
May 05, 2003 5.122 5.157 5.041 5.062 422,522 -0.04(-0.69%)
May 02, 2003 5.087 5.167 5.062 5.097 238,860 +0.01(+0.20%)
May 01, 2003 5.112 5.157 5.046 5.087 205,701 +0.00(+0.00%)
Apr 30, 2003 5.172 5.172 5.087 5.087 213,643 -0.02(-0.39%)
Apr 29, 2003 5.057 5.238 5.046 5.107 1,596,770 +0.16(+3.15%)
Apr 28, 2003 4.805 4.961 4.744 4.951 645,300 +0.15(+3.04%)
Apr 25, 2003 4.820 4.830 4.780 4.805 52,021 -0.01(-0.10%)
Apr 24, 2003 4.931 4.931 4.785 4.810 163,608 -0.11(-2.25%)
Apr 23, 2003 4.865 4.921 4.845 4.921 142,164 +0.08(+1.66%)
Apr 22, 2003 4.744 4.850 4.729 4.840 140,179 -0.02(-0.31%)
Apr 21, 2003 4.956 4.956 4.795 4.855 141,171 +0.06(+1.15%)
Apr 17, 2003 4.759 4.830 4.749 4.800 186,442 +0.13(+2.69%)
Apr 16, 2003 4.669 4.744 4.639 4.674 517,828 +0.02(+0.32%)
Apr 15, 2003 4.573 4.659 4.568 4.659 588,712 +0.13(+2.89%)
Apr 14, 2003 4.523 4.533 4.472 4.528 481,493 +0.06(+1.35%)
Apr 11, 2003 4.437 4.508 4.412 4.467 165,792 +0.05(+1.14%)
Apr 10, 2003 4.467 4.482 4.397 4.417 30,577 -0.07(-1.46%)
Apr 09, 2003 4.503 4.533 4.477 4.482 482,088 -0.03(-0.56%)
Apr 08, 2003 4.679 4.679 4.487 4.508 286,513 -0.13(-2.72%)
Apr 07, 2003 4.785 4.785 4.633 4.633 332,577 +0.06(+1.21%)
Apr 04, 2003 4.553 4.588 4.492 4.578 151,893 +0.04(+0.89%)
Apr 03, 2003 4.528 4.558 4.467 4.538 953,257 +0.06(+1.35%)
Apr 02, 2003 4.563 4.563 4.447 4.477 770,786 +0.12(+2.77%)
Apr 01, 2003 4.276 4.356 4.241 4.356 194,781 +0.15(+3.59%)
Mar 31, 2003 4.215 4.231 4.135 4.205 71,876 -0.03(-0.71%)
Mar 28, 2003 4.205 4.236 4.185 4.236 567,466 +0.04(+0.96%)
Mar 27, 2003 4.110 4.195 4.090 4.195 23,627 -0.01(-0.12%)
Mar 26, 2003 4.215 4.215 4.165 4.200 94,908 +0.02(+0.36%)
Mar 25, 2003 4.135 4.185 4.115 4.185 566,871 +0.07(+1.71%)
Mar 24, 2003 4.160 4.160 4.110 4.115 319,076 -0.11(-2.62%)
Mar 21, 2003 4.205 4.226 4.135 4.226 1,177,622 +0.14(+3.33%)
Mar 20, 2003 4.009 4.105 3.999 4.090 150,305 +0.02(+0.49%)
Mar 19, 2003 4.105 4.145 4.054 4.069 151,099 -0.04(-0.98%)
Mar 18, 2003 4.100 4.110 4.059 4.110 241,242 +0.07(+1.75%)
Mar 17, 2003 4.024 4.100 3.989 4.039 798,385 +0.00(+0.00%)
Mar 14, 2003 4.120 4.120 4.024 4.039 287,704 -0.02(-0.37%)
Mar 13, 2003 3.964 4.064 3.954 4.054 292,072 +0.11(+2.81%)
Mar 12, 2003 3.878 3.944 3.833 3.944 116,154 +0.09(+2.35%)
Mar 11, 2003 3.772 3.858 3.772 3.853 72,075 +0.09(+2.41%)
Mar 10, 2003 3.828 3.873 3.762 3.762 22,238 -0.15(-3.86%)
Mar 07, 2003 3.863 3.928 3.853 3.913 122,309 +0.07(+1.70%)
Mar 06, 2003 3.797 3.863 3.792 3.848 238,066 +0.09(+2.28%)
Mar 05, 2003 3.823 3.823 3.697 3.762 95,702 +0.03(+0.81%)
Mar 04, 2003 3.722 3.792 3.722 3.732 107,616 -0.04(-0.94%)
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.