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

Brazil Ishares MSCI ETF (NY: EWZ )

27.82 +0.12 (+0.43%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 11, 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 (%)
Jul 30, 2004 8.581 8.745 8.581 8.619 136,141 +0.03(+0.38%)
Jul 29, 2004 8.586 8.619 8.504 8.586 296,404 +0.05(+0.58%)
Jul 28, 2004 8.323 8.537 8.323 8.537 299,876 +0.21(+2.56%)
Jul 27, 2004 8.241 8.351 8.159 8.323 629,173 +0.19(+2.29%)
Jul 26, 2004 8.329 8.373 8.061 8.137 380,098 -0.10(-1.26%)
Jul 23, 2004 8.290 8.427 8.219 8.241 217,643 -0.08(-0.92%)
Jul 22, 2004 8.383 8.433 8.258 8.318 600,848 -0.16(-1.94%)
Jul 21, 2004 8.712 8.712 8.444 8.482 673,579 -0.23(-2.64%)
Jul 20, 2004 8.646 8.734 8.619 8.712 702,817 +0.04(+0.51%)
Jul 19, 2004 8.821 8.832 8.646 8.668 820,867 -0.14(-1.55%)
Jul 16, 2004 8.772 8.865 8.728 8.805 751,426 +0.24(+2.75%)
Jul 15, 2004 8.477 8.652 8.471 8.570 482,798 +0.20(+2.42%)
Jul 14, 2004 8.307 8.487 8.290 8.367 672,482 +0.06(+0.72%)
Jul 13, 2004 8.296 8.329 8.225 8.307 229,155 +0.01(+0.07%)
Jul 12, 2004 8.148 8.307 8.137 8.301 222,211 +0.19(+2.36%)
Jul 09, 2004 8.077 8.137 8.055 8.110 222,028 +0.08(+1.02%)
Jul 08, 2004 8.132 8.165 8.011 8.028 1,316,640 -0.13(-1.61%)
Jul 07, 2004 8.110 8.208 8.072 8.159 240,668 +0.07(+0.81%)
Jul 06, 2004 8.197 8.225 8.077 8.093 718,898 -0.19(-2.25%)
Jul 02, 2004 8.208 8.307 8.208 8.280 315,043 +0.13(+1.54%)
Jul 01, 2004 8.121 8.154 8.039 8.154 511,123 +0.10(+1.29%)
Jun 30, 2004 7.875 8.066 7.875 8.050 563,569 +0.15(+1.87%)
Jun 29, 2004 7.776 7.902 7.776 7.902 195,166 +0.18(+2.34%)
Jun 28, 2004 7.896 7.913 7.721 7.721 388,322 -0.21(-2.62%)
Jun 25, 2004 7.907 7.989 7.886 7.929 707,751 +0.01(+0.07%)
Jun 24, 2004 7.973 7.984 7.907 7.924 751,243 +0.10(+1.26%)
Jun 23, 2004 7.667 7.891 7.639 7.825 1,200,052 +0.24(+3.17%)
Jun 22, 2004 7.656 7.656 7.552 7.585 494,311 -0.02(-0.29%)
Jun 21, 2004 7.667 7.760 7.606 7.606 267,896 -0.08(-1.00%)
Jun 18, 2004 7.596 7.694 7.596 7.683 282,150 +0.01(+0.07%)
Jun 17, 2004 7.678 7.787 7.606 7.678 294,942 -0.03(-0.36%)
Jun 16, 2004 7.656 7.710 7.546 7.705 542,371 +0.08(+1.08%)
Jun 15, 2004 7.557 7.678 7.557 7.623 1,174,651 +0.22(+3.03%)
Jun 14, 2004 7.448 7.453 7.366 7.399 799,669 -0.30(-3.84%)
Jun 10, 2004 7.639 7.738 7.623 7.694 98,496 +0.04(+0.57%)
Jun 09, 2004 7.847 7.847 7.601 7.650 519,712 -0.24(-2.98%)
Jun 08, 2004 7.847 7.907 7.803 7.886 451,367 -0.04(-0.55%)
Jun 07, 2004 7.782 7.935 7.776 7.929 498,879 +0.30(+3.87%)
Jun 04, 2004 7.623 7.705 7.579 7.634 360,180 +0.17(+2.27%)
Jun 03, 2004 7.563 7.568 7.442 7.464 448,809 -0.20(-2.64%)
Jun 02, 2004 7.716 7.738 7.661 7.667 442,413 +0.04(+0.57%)
Jun 01, 2004 7.557 7.623 7.415 7.623 425,601 -0.11(-1.49%)
May 28, 2004 7.782 7.782 7.628 7.738 4,901,082 +0.10(+1.29%)
May 27, 2004 7.470 7.678 7.442 7.639 523,915 +0.26(+3.56%)
May 26, 2004 7.322 7.377 7.273 7.377 723,649 -0.01(-0.07%)
May 25, 2004 7.240 7.382 7.196 7.382 576,544 +0.19(+2.66%)
May 24, 2004 7.125 7.191 7.037 7.191 473,661 +0.22(+3.22%)
May 21, 2004 6.917 7.037 6.873 6.966 326,738 -0.01(-0.16%)
May 20, 2004 7.207 7.207 6.944 6.977 799,304 -0.25(-3.48%)
May 19, 2004 7.366 7.459 7.212 7.229 951,709 +0.04(+0.53%)
May 18, 2004 7.158 7.218 7.037 7.191 1,586,912 +0.24(+3.46%)
May 17, 2004 6.917 7.048 6.917 6.950 728,400 -0.33(-4.51%)
May 14, 2004 7.437 7.453 7.212 7.278 833,476 +0.08(+1.06%)
May 13, 2004 6.966 7.295 6.966 7.202 1,948,554 +0.04(+0.53%)
May 12, 2004 7.295 7.295 6.939 7.163 1,621,633 -0.19(-2.53%)
May 11, 2004 7.004 7.355 6.977 7.349 1,941,976 +0.51(+7.53%)
May 10, 2004 6.922 7.048 6.638 6.835 2,356,430 -0.49(-6.72%)
May 07, 2004 7.388 7.502 7.223 7.327 2,167,294 -0.32(-4.22%)
May 06, 2004 7.847 7.913 7.612 7.650 1,680,658 -0.39(-4.83%)
May 05, 2004 8.077 8.110 7.907 8.039 1,465,025 +0.12(+1.52%)
May 04, 2004 7.907 8.000 7.842 7.918 1,403,441 +0.14(+1.83%)
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.