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

Brazil Ishares MSCI ETF (NY: EWZ )

29.85 -0.26 (-0.86%)
Streaming Delayed Price Updated: 9:33 AM 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 5.351 5.422 5.270 5.361 386,876 +0.02(+0.38%)
May 29, 2003 5.295 5.417 5.295 5.341 1,574,643 +0.11(+2.03%)
May 28, 2003 5.260 5.290 5.205 5.235 809,211 +0.02(+0.29%)
May 27, 2003 5.018 5.220 5.018 5.220 641,624 -0.09(-1.71%)
May 23, 2003 5.265 5.331 5.240 5.311 327,646 +0.08(+1.54%)
May 22, 2003 5.189 5.260 5.149 5.230 2,969,815 +0.08(+1.57%)
May 21, 2003 5.139 5.169 5.003 5.149 81,218 +0.11(+2.10%)
May 20, 2003 4.972 5.048 4.947 5.043 332,796 +0.02(+0.30%)
May 19, 2003 5.144 5.195 5.028 5.028 556,246 -0.26(-4.87%)
May 16, 2003 5.174 5.290 5.109 5.285 191,160 +0.06(+1.06%)
May 15, 2003 5.331 5.366 5.184 5.230 508,109 -0.18(-3.36%)
May 14, 2003 5.508 5.508 5.376 5.412 91,915 -0.07(-1.29%)
May 13, 2003 5.523 5.548 5.452 5.482 261,483 +0.03(+0.56%)
May 12, 2003 5.376 5.477 5.356 5.452 477,801 +0.07(+1.22%)
May 09, 2003 5.351 5.386 5.270 5.386 239,098 +0.17(+3.19%)
May 08, 2003 5.230 5.270 5.159 5.220 166,794 +0.02(+0.39%)
May 07, 2003 5.149 5.205 5.104 5.200 703,825 +0.13(+2.59%)
May 06, 2003 5.078 5.089 5.028 5.068 947,480 -0.01(-0.10%)
May 05, 2003 5.134 5.169 5.053 5.073 421,542 -0.04(-0.69%)
May 02, 2003 5.099 5.179 5.073 5.109 238,306 +0.01(+0.20%)
May 01, 2003 5.124 5.169 5.058 5.099 205,224 +0.00(+0.00%)
Apr 30, 2003 5.184 5.184 5.099 5.099 213,148 -0.02(-0.39%)
Apr 29, 2003 5.068 5.250 5.058 5.119 1,593,066 +0.16(+3.15%)
Apr 28, 2003 4.816 4.972 4.755 4.962 643,803 +0.15(+3.04%)
Apr 25, 2003 4.831 4.841 4.791 4.816 51,900 -0.01(-0.10%)
Apr 24, 2003 4.942 4.942 4.796 4.821 163,228 -0.11(-2.25%)
Apr 23, 2003 4.876 4.932 4.856 4.932 141,834 +0.08(+1.66%)
Apr 22, 2003 4.755 4.861 4.740 4.851 139,853 -0.02(-0.31%)
Apr 21, 2003 4.967 4.967 4.806 4.866 140,844 +0.06(+1.15%)
Apr 17, 2003 4.770 4.841 4.760 4.811 186,009 +0.13(+2.69%)
Apr 16, 2003 4.680 4.755 4.649 4.685 516,627 +0.02(+0.32%)
Apr 15, 2003 4.584 4.670 4.579 4.670 587,346 +0.13(+2.89%)
Apr 14, 2003 4.533 4.543 4.483 4.538 480,376 +0.06(+1.35%)
Apr 11, 2003 4.447 4.518 4.422 4.478 165,407 +0.05(+1.14%)
Apr 10, 2003 4.478 4.493 4.407 4.427 30,506 -0.07(-1.46%)
Apr 09, 2003 4.513 4.543 4.488 4.493 480,970 -0.03(-0.56%)
Apr 08, 2003 4.690 4.690 4.498 4.518 285,848 -0.13(-2.72%)
Apr 07, 2003 4.796 4.796 4.644 4.644 331,806 +0.06(+1.21%)
Apr 04, 2003 4.564 4.599 4.503 4.589 151,541 +0.04(+0.89%)
Apr 03, 2003 4.538 4.569 4.478 4.548 951,046 +0.06(+1.35%)
Apr 02, 2003 4.574 4.574 4.457 4.488 768,998 +0.12(+2.77%)
Apr 01, 2003 4.286 4.367 4.251 4.367 194,329 +0.15(+3.59%)
Mar 31, 2003 4.225 4.240 4.145 4.215 71,709 -0.03(-0.71%)
Mar 28, 2003 4.215 4.245 4.195 4.245 566,150 +0.04(+0.96%)
Mar 27, 2003 4.119 4.205 4.099 4.205 23,573 -0.01(-0.12%)
Mar 26, 2003 4.225 4.225 4.175 4.210 94,688 +0.02(+0.36%)
Mar 25, 2003 4.145 4.195 4.124 4.195 565,556 +0.07(+1.71%)
Mar 24, 2003 4.170 4.170 4.119 4.124 318,336 -0.11(-2.62%)
Mar 21, 2003 4.215 4.235 4.145 4.235 1,174,891 +0.14(+3.33%)
Mar 20, 2003 4.018 4.114 4.008 4.099 149,956 +0.02(+0.49%)
Mar 19, 2003 4.114 4.155 4.064 4.079 150,749 -0.04(-0.98%)
Mar 18, 2003 4.109 4.119 4.069 4.119 240,683 +0.07(+1.75%)
Mar 17, 2003 4.033 4.109 3.998 4.049 796,533 +0.00(+0.00%)
Mar 14, 2003 4.129 4.129 4.033 4.049 287,037 -0.02(-0.37%)
Mar 13, 2003 3.973 4.074 3.963 4.064 291,395 +0.11(+2.81%)
Mar 12, 2003 3.887 3.953 3.842 3.953 115,884 +0.09(+2.35%)
Mar 11, 2003 3.781 3.867 3.781 3.862 71,907 +0.09(+2.41%)
Mar 10, 2003 3.837 3.882 3.771 3.771 22,186 -0.15(-3.86%)
Mar 07, 2003 3.872 3.938 3.862 3.922 122,025 +0.07(+1.70%)
Mar 06, 2003 3.806 3.872 3.801 3.857 237,513 +0.09(+2.28%)
Mar 05, 2003 3.832 3.832 3.705 3.771 95,480 +0.03(+0.81%)
Mar 04, 2003 3.731 3.801 3.731 3.741 107,366 -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.