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

Brazil Ishares MSCI ETF (NY: EWZ )

30.08 -0.73 (-2.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 6.006 6.085 5.915 6.017 344,683 +0.02(+0.38%)
May 29, 2003 5.944 6.080 5.944 5.995 1,402,912 +0.12(+2.03%)
May 28, 2003 5.904 5.938 5.842 5.876 720,958 +0.02(+0.29%)
May 27, 2003 5.632 5.859 5.632 5.859 571,648 -0.10(-1.71%)
May 23, 2003 5.910 5.983 5.881 5.961 291,913 +0.09(+1.54%)
May 22, 2003 5.825 5.904 5.779 5.870 2,645,926 +0.09(+1.57%)
May 21, 2003 5.768 5.802 5.615 5.779 72,360 +0.12(+2.10%)
May 20, 2003 5.581 5.666 5.553 5.660 296,501 +0.02(+0.30%)
May 19, 2003 5.774 5.830 5.643 5.643 495,581 -0.29(-4.87%)
May 16, 2003 5.808 5.938 5.734 5.932 170,312 +0.06(+1.06%)
May 15, 2003 5.983 6.023 5.819 5.870 452,694 -0.20(-3.36%)
May 14, 2003 6.182 6.182 6.034 6.074 81,890 -0.08(-1.29%)
May 13, 2003 6.199 6.227 6.119 6.153 232,965 +0.03(+0.56%)
May 12, 2003 6.034 6.148 6.012 6.119 425,691 +0.07(+1.22%)
May 09, 2003 6.006 6.046 5.915 6.046 213,022 +0.19(+3.19%)
May 08, 2003 5.870 5.915 5.791 5.859 148,603 +0.02(+0.39%)
May 07, 2003 5.779 5.842 5.728 5.836 627,066 +0.15(+2.59%)
May 06, 2003 5.700 5.711 5.643 5.689 844,147 -0.01(-0.10%)
May 05, 2003 5.762 5.802 5.672 5.694 375,569 -0.04(-0.69%)
May 02, 2003 5.723 5.813 5.694 5.734 212,316 +0.01(+0.20%)
May 01, 2003 5.751 5.802 5.677 5.723 182,842 +0.00(+0.00%)
Apr 30, 2003 5.819 5.819 5.723 5.723 189,902 -0.02(-0.39%)
Apr 29, 2003 5.689 5.893 5.677 5.745 1,419,326 +0.18(+3.15%)
Apr 28, 2003 5.405 5.581 5.337 5.570 573,589 +0.16(+3.04%)
Apr 25, 2003 5.422 5.434 5.377 5.405 46,240 -0.01(-0.10%)
Apr 24, 2003 5.547 5.547 5.383 5.411 145,427 -0.12(-2.25%)
Apr 23, 2003 5.473 5.536 5.451 5.536 126,366 +0.09(+1.66%)
Apr 22, 2003 5.337 5.456 5.320 5.445 124,601 -0.02(-0.31%)
Apr 21, 2003 5.575 5.575 5.394 5.462 125,483 +0.06(+1.15%)
Apr 17, 2003 5.354 5.434 5.343 5.400 165,723 +0.14(+2.69%)
Apr 16, 2003 5.252 5.337 5.218 5.258 460,283 +0.02(+0.32%)
Apr 15, 2003 5.145 5.241 5.139 5.241 523,290 +0.15(+2.89%)
Apr 14, 2003 5.088 5.099 5.031 5.094 427,986 +0.07(+1.35%)
Apr 11, 2003 4.992 5.071 4.963 5.026 147,368 +0.06(+1.14%)
Apr 10, 2003 5.026 5.043 4.946 4.969 27,179 -0.07(-1.46%)
Apr 09, 2003 5.065 5.099 5.037 5.043 428,515 -0.03(-0.56%)
Apr 08, 2003 5.264 5.264 5.048 5.071 254,673 -0.14(-2.72%)
Apr 07, 2003 5.383 5.383 5.213 5.213 295,619 +0.06(+1.21%)
Apr 04, 2003 5.122 5.162 5.054 5.150 135,014 +0.05(+0.89%)
Apr 03, 2003 5.094 5.128 5.026 5.105 847,324 +0.07(+1.35%)
Apr 02, 2003 5.133 5.133 5.003 5.037 685,131 +0.14(+2.77%)
Apr 01, 2003 4.810 4.901 4.771 4.901 173,135 +0.17(+3.59%)
Mar 31, 2003 4.742 4.760 4.652 4.731 63,889 -0.03(-0.71%)
Mar 28, 2003 4.731 4.765 4.708 4.765 504,406 +0.05(+0.96%)
Mar 27, 2003 4.624 4.720 4.601 4.720 21,002 -0.01(-0.12%)
Mar 26, 2003 4.742 4.742 4.686 4.726 84,361 +0.02(+0.36%)
Mar 25, 2003 4.652 4.708 4.629 4.708 503,876 +0.08(+1.71%)
Mar 24, 2003 4.680 4.680 4.624 4.629 283,618 -0.12(-2.62%)
Mar 21, 2003 4.731 4.754 4.652 4.754 1,046,757 +0.15(+3.33%)
Mar 20, 2003 4.510 4.618 4.499 4.601 133,602 +0.02(+0.50%)
Mar 19, 2003 4.618 4.663 4.561 4.578 134,308 -0.05(-0.98%)
Mar 18, 2003 4.612 4.624 4.567 4.624 214,434 +0.08(+1.75%)
Mar 17, 2003 4.527 4.612 4.488 4.544 709,663 +0.00(+0.00%)
Mar 14, 2003 4.635 4.635 4.527 4.544 255,732 -0.02(-0.37%)
Mar 13, 2003 4.459 4.573 4.448 4.561 259,615 +0.12(+2.81%)
Mar 12, 2003 4.363 4.437 4.312 4.437 103,246 +0.10(+2.35%)
Mar 11, 2003 4.244 4.340 4.244 4.335 64,065 +0.10(+2.41%)
Mar 10, 2003 4.306 4.357 4.233 4.233 19,766 -0.17(-3.86%)
Mar 07, 2003 4.346 4.420 4.335 4.403 108,717 +0.07(+1.70%)
Mar 06, 2003 4.272 4.346 4.267 4.329 211,610 +0.10(+2.28%)
Mar 05, 2003 4.301 4.301 4.159 4.233 85,067 +0.03(+0.81%)
Mar 04, 2003 4.187 4.267 4.187 4.199 95,657 -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.