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

Brazil Ishares MSCI ETF (NY: EWZ )

31.54 +0.73 (+2.37%)
Official Closing Price Updated: 8:00 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 (%)
Jul 30, 2004 8.864 9.033 8.864 8.903 131,790 +0.03(+0.38%)
Jul 29, 2004 8.869 8.903 8.785 8.869 286,931 +0.05(+0.58%)
Jul 28, 2004 8.598 8.819 8.598 8.819 290,292 +0.22(+2.56%)
Jul 27, 2004 8.513 8.626 8.429 8.598 609,065 +0.19(+2.29%)
Jul 26, 2004 8.604 8.649 8.327 8.406 367,951 -0.11(-1.26%)
Jul 23, 2004 8.564 8.706 8.491 8.513 210,687 -0.08(-0.92%)
Jul 22, 2004 8.660 8.711 8.530 8.592 581,645 -0.17(-1.94%)
Jul 21, 2004 8.999 8.999 8.722 8.762 652,051 -0.24(-2.64%)
Jul 20, 2004 8.932 9.022 8.903 8.999 680,355 +0.05(+0.51%)
Jul 19, 2004 9.113 9.124 8.932 8.954 794,633 -0.14(-1.55%)
Jul 16, 2004 9.062 9.158 9.016 9.096 727,411 +0.24(+2.75%)
Jul 15, 2004 8.756 8.937 8.751 8.852 467,368 +0.21(+2.42%)
Jul 14, 2004 8.581 8.768 8.564 8.643 650,990 +0.06(+0.72%)
Jul 13, 2004 8.570 8.604 8.496 8.581 221,832 +0.01(+0.07%)
Jul 12, 2004 8.417 8.581 8.406 8.575 215,109 +0.20(+2.36%)
Jul 09, 2004 8.344 8.406 8.321 8.378 214,933 +0.08(+1.02%)
Jul 08, 2004 8.400 8.434 8.276 8.293 1,274,561 -0.14(-1.61%)
Jul 07, 2004 8.378 8.479 8.338 8.429 232,976 +0.07(+0.81%)
Jul 06, 2004 8.468 8.496 8.344 8.361 695,923 -0.19(-2.25%)
Jul 02, 2004 8.479 8.581 8.479 8.553 304,974 +0.13(+1.54%)
Jul 01, 2004 8.389 8.423 8.304 8.423 494,788 +0.11(+1.29%)
Jun 30, 2004 8.135 8.332 8.135 8.315 545,558 +0.15(+1.87%)
Jun 29, 2004 8.033 8.163 8.033 8.163 188,928 +0.19(+2.34%)
Jun 28, 2004 8.157 8.174 7.976 7.976 375,911 -0.21(-2.62%)
Jun 25, 2004 8.168 8.253 8.146 8.191 685,132 +0.01(+0.07%)
Jun 24, 2004 8.236 8.248 8.168 8.185 727,234 +0.10(+1.26%)
Jun 23, 2004 7.920 8.152 7.891 8.084 1,161,699 +0.25(+3.17%)
Jun 22, 2004 7.908 7.908 7.801 7.835 478,513 -0.02(-0.29%)
Jun 21, 2004 7.920 8.016 7.858 7.858 259,334 -0.08(-1.00%)
Jun 18, 2004 7.846 7.948 7.846 7.937 273,132 +0.01(+0.07%)
Jun 17, 2004 7.931 8.044 7.858 7.931 285,515 -0.03(-0.36%)
Jun 16, 2004 7.908 7.965 7.795 7.959 525,038 +0.08(+1.08%)
Jun 15, 2004 7.807 7.931 7.807 7.875 1,137,110 +0.23(+3.03%)
Jun 14, 2004 7.694 7.699 7.609 7.643 774,112 -0.31(-3.84%)
Jun 10, 2004 7.891 7.993 7.875 7.948 95,348 +0.05(+0.57%)
Jun 09, 2004 8.106 8.106 7.852 7.903 503,102 -0.24(-2.98%)
Jun 08, 2004 8.106 8.168 8.061 8.146 436,942 -0.05(-0.55%)
Jun 07, 2004 8.038 8.197 8.033 8.191 482,935 +0.31(+3.87%)
Jun 04, 2004 7.875 7.959 7.829 7.886 348,669 +0.18(+2.27%)
Jun 03, 2004 7.812 7.818 7.688 7.711 434,465 -0.21(-2.64%)
Jun 02, 2004 7.971 7.993 7.914 7.920 428,273 +0.05(+0.57%)
Jun 01, 2004 7.807 7.875 7.660 7.875 411,999 -0.12(-1.49%)
May 28, 2004 8.038 8.038 7.880 7.993 4,744,447 +0.10(+1.29%)
May 27, 2004 7.716 7.931 7.688 7.891 507,171 +0.27(+3.56%)
May 26, 2004 7.564 7.620 7.513 7.620 700,522 -0.01(-0.07%)
May 25, 2004 7.479 7.626 7.434 7.626 558,118 +0.20(+2.66%)
May 24, 2004 7.360 7.428 7.270 7.428 458,523 +0.23(+3.22%)
May 21, 2004 7.145 7.270 7.100 7.196 316,296 -0.01(-0.16%)
May 20, 2004 7.445 7.445 7.174 7.207 773,758 -0.26(-3.48%)
May 19, 2004 7.609 7.705 7.451 7.468 921,293 +0.04(+0.53%)
May 18, 2004 7.394 7.456 7.270 7.428 1,536,196 +0.25(+3.46%)
May 17, 2004 7.145 7.281 7.145 7.179 705,121 -0.34(-4.51%)
May 14, 2004 7.682 7.699 7.451 7.518 806,839 +0.08(+1.06%)
May 13, 2004 7.196 7.535 7.196 7.439 1,886,280 +0.04(+0.53%)
May 12, 2004 7.535 7.535 7.168 7.400 1,569,807 -0.19(-2.53%)
May 11, 2004 7.236 7.598 7.207 7.592 1,879,912 +0.53(+7.53%)
May 10, 2004 7.151 7.281 6.857 7.061 2,281,120 -0.51(-6.72%)
May 07, 2004 7.631 7.750 7.462 7.569 2,098,029 -0.33(-4.22%)
May 06, 2004 8.106 8.174 7.863 7.903 1,626,945 -0.40(-4.83%)
May 05, 2004 8.344 8.378 8.168 8.304 1,418,204 +0.12(+1.52%)
May 04, 2004 8.168 8.265 8.101 8.180 1,358,588 +0.15(+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.