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

Brazil Ishares MSCI ETF (NY: EWZ )

31.62 +0.81 (+2.63%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 26, 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 8.057 8.057 7.899 8.012 4,733,440 +0.10(+1.29%)
May 27, 2004 7.734 7.949 7.706 7.910 505,994 +0.27(+3.56%)
May 26, 2004 7.581 7.638 7.530 7.638 698,897 -0.01(-0.07%)
May 25, 2004 7.496 7.644 7.451 7.644 556,823 +0.20(+2.66%)
May 24, 2004 7.377 7.445 7.287 7.445 457,459 +0.23(+3.22%)
May 21, 2004 7.162 7.287 7.117 7.213 315,562 -0.01(-0.16%)
May 20, 2004 7.462 7.462 7.190 7.224 771,963 -0.26(-3.48%)
May 19, 2004 7.627 7.723 7.468 7.485 919,155 +0.04(+0.53%)
May 18, 2004 7.411 7.474 7.287 7.445 1,532,632 +0.25(+3.46%)
May 17, 2004 7.162 7.298 7.162 7.196 703,485 -0.34(-4.51%)
May 14, 2004 7.700 7.717 7.468 7.536 804,967 +0.08(+1.06%)
May 13, 2004 7.213 7.553 7.213 7.457 1,881,904 +0.04(+0.53%)
May 12, 2004 7.553 7.553 7.185 7.417 1,566,165 -0.19(-2.53%)
May 11, 2004 7.253 7.615 7.224 7.610 1,875,550 +0.53(+7.53%)
May 10, 2004 7.168 7.298 6.873 7.077 2,275,828 -0.51(-6.72%)
May 07, 2004 7.649 7.768 7.479 7.587 2,093,161 -0.33(-4.22%)
May 06, 2004 8.125 8.193 7.881 7.921 1,623,171 -0.40(-4.83%)
May 05, 2004 8.363 8.397 8.187 8.323 1,414,913 +0.12(+1.52%)
May 04, 2004 8.187 8.284 8.119 8.199 1,355,437 +0.15(+1.83%)
May 03, 2004 8.063 8.131 7.802 8.051 2,509,146 -0.05(-0.63%)
Apr 30, 2004 8.187 8.216 8.017 8.102 1,464,860 -0.08(-1.04%)
Apr 29, 2004 8.493 8.499 8.040 8.187 1,918,437 -0.31(-3.60%)
Apr 28, 2004 8.794 8.839 8.442 8.493 1,387,028 -0.32(-3.66%)
Apr 27, 2004 8.833 8.986 8.799 8.816 1,017,989 +0.00(+0.00%)
Apr 26, 2004 9.037 9.077 8.805 8.816 368,862 -0.18(-1.95%)
Apr 23, 2004 8.788 9.020 8.788 8.992 1,065,465 +0.23(+2.59%)
Apr 22, 2004 8.816 8.816 8.584 8.765 2,779,528 +0.22(+2.59%)
Apr 21, 2004 8.839 8.907 8.397 8.544 2,194,819 -0.28(-3.15%)
Apr 20, 2004 9.088 9.111 8.822 8.822 868,326 -0.28(-3.11%)
Apr 19, 2004 9.190 9.219 9.049 9.105 491,875 -0.08(-0.86%)
Apr 16, 2004 9.128 9.270 9.122 9.185 1,304,078 +0.05(+0.50%)
Apr 15, 2004 9.332 9.343 9.060 9.139 784,670 -0.28(-3.01%)
Apr 14, 2004 9.389 9.434 9.355 9.423 957,983 -0.13(-1.36%)
Apr 13, 2004 9.768 9.785 9.519 9.553 354,743 -0.14(-1.40%)
Apr 12, 2004 9.666 9.774 9.598 9.689 432,045 +0.07(+0.71%)
Apr 08, 2004 9.666 9.723 9.553 9.621 142,603 +0.02(+0.24%)
Apr 07, 2004 9.678 9.689 9.598 9.598 1,594,579 -0.23(-2.31%)
Apr 06, 2004 9.757 9.836 9.729 9.825 234,201 +0.01(+0.06%)
Apr 05, 2004 9.717 9.876 9.678 9.819 1,835,134 +0.05(+0.46%)
Apr 02, 2004 9.780 9.808 9.644 9.774 1,726,064 +0.15(+1.53%)
Apr 01, 2004 9.598 9.751 9.598 9.627 1,439,975 +0.11(+1.13%)
Mar 31, 2004 9.411 9.632 9.372 9.519 1,514,806 +0.15(+1.57%)
Mar 30, 2004 9.253 9.400 9.185 9.372 756,962 +0.22(+2.41%)
Mar 29, 2004 9.151 9.230 9.071 9.151 1,113,470 +0.22(+2.47%)
Mar 26, 2004 8.918 9.066 8.913 8.930 183,195 +0.05(+0.57%)
Mar 25, 2004 8.839 9.066 8.839 8.879 618,065 +0.04(+0.45%)
Mar 24, 2004 8.986 9.026 8.822 8.839 632,713 -0.20(-2.19%)
Mar 23, 2004 9.134 9.207 8.964 9.037 1,011,283 +0.01(+0.06%)
Mar 22, 2004 9.134 9.207 9.032 9.032 1,010,224 -0.29(-3.10%)
Mar 19, 2004 9.428 9.428 9.292 9.321 406,278 -0.09(-0.96%)
Mar 18, 2004 9.241 9.451 9.139 9.411 1,319,786 +0.20(+2.22%)
Mar 17, 2004 9.122 9.219 9.122 9.207 412,631 +0.14(+1.56%)
Mar 16, 2004 9.105 9.122 8.975 9.066 679,130 +0.12(+1.39%)
Mar 15, 2004 9.162 9.162 8.941 8.941 1,338,670 -0.23(-2.53%)
Mar 12, 2004 9.032 9.213 9.032 9.173 989,045 +0.34(+3.85%)
Mar 11, 2004 9.168 9.168 8.799 8.833 1,580,284 -0.31(-3.35%)
Mar 10, 2004 9.570 9.632 9.134 9.139 782,376 -0.49(-5.12%)
Mar 09, 2004 9.774 9.780 9.576 9.632 551,881 -0.11(-1.16%)
Mar 08, 2004 9.916 9.927 9.723 9.746 1,050,110 +0.01(+0.06%)
Mar 05, 2004 9.689 9.808 9.632 9.740 1,448,446 +0.11(+1.12%)
Mar 04, 2004 9.746 9.802 9.610 9.632 509,524 -0.15(-1.56%)
Mar 03, 2004 9.848 9.848 9.593 9.785 580,120 -0.05(-0.46%)
Mar 02, 2004 9.774 9.904 9.632 9.831 884,387 -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.