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

Brazil Ishares MSCI ETF (NY: EWZ )

31.16 +0.15 (+0.50%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 23, 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 (%)
Jan 30, 2004 9.134 9.349 8.952 9.043 2,737,700 -0.25(-2.74%)
Jan 29, 2004 9.491 9.547 9.066 9.298 6,253,365 -0.50(-5.14%)
Jan 28, 2004 10.22 10.22 9.774 9.802 2,908,541 -0.35(-3.41%)
Jan 27, 2004 10.20 10.22 10.05 10.15 1,518,866 -0.13(-1.27%)
Jan 26, 2004 10.18 10.28 10.07 10.28 2,267,709 +0.29(+2.95%)
Jan 23, 2004 9.859 10.01 9.853 9.984 1,482,509 +0.14(+1.38%)
Jan 22, 2004 9.961 10.00 9.825 9.848 4,515,829 -0.18(-1.81%)
Jan 21, 2004 10.11 10.11 9.955 10.03 1,002,458 -0.18(-1.78%)
Jan 20, 2004 10.16 10.23 10.09 10.21 2,790,294 +0.26(+2.56%)
Jan 16, 2004 9.814 10.02 9.802 9.955 2,743,348 +0.04(+0.40%)
Jan 15, 2004 9.995 10.15 9.853 9.916 1,448,976 -0.25(-2.45%)
Jan 14, 2004 10.44 10.44 9.802 10.16 8,019,139 -0.28(-2.66%)
Jan 13, 2004 10.65 10.66 10.39 10.44 960,101 -0.17(-1.60%)
Jan 12, 2004 10.55 10.65 10.48 10.61 3,283,052 +0.24(+2.35%)
Jan 09, 2004 10.40 10.46 10.23 10.37 3,180,511 +0.04(+0.38%)
Jan 08, 2004 10.22 10.35 10.10 10.33 1,214,422 +0.12(+1.16%)
Jan 07, 2004 10.50 10.50 10.19 10.21 1,210,009 -0.10(-0.99%)
Jan 06, 2004 10.43 10.51 10.15 10.31 5,103,538 -0.08(-0.82%)
Jan 05, 2004 10.02 10.43 9.978 10.40 2,680,164 +0.58(+5.89%)
Jan 02, 2004 9.621 9.904 9.604 9.819 679,483 +0.19(+1.94%)
Dec 31, 2003 9.655 9.661 9.553 9.632 142,956 +0.08(+0.89%)
Dec 30, 2003 9.649 9.672 9.547 9.547 706,662 -0.14(-1.40%)
Dec 29, 2003 9.530 9.729 9.508 9.683 421,809 +0.26(+2.77%)
Dec 26, 2003 9.468 9.468 9.394 9.423 171,371 -0.08(-0.83%)
Dec 24, 2003 9.485 9.576 9.485 9.502 397,630 +0.10(+1.08%)
Dec 23, 2003 9.570 9.570 9.326 9.400 609,240 +0.00(+0.00%)
Dec 22, 2003 9.321 9.457 9.156 9.400 402,924 +0.08(+0.85%)
Dec 19, 2003 9.292 9.377 9.185 9.321 883,857 +0.05(+0.55%)
Dec 18, 2003 9.049 9.292 9.032 9.270 947,570 +0.24(+2.70%)
Dec 17, 2003 8.918 9.043 8.918 9.026 1,238,601 +0.16(+1.79%)
Dec 16, 2003 9.003 9.003 8.811 8.867 132,543 +0.04(+0.45%)
Dec 15, 2003 9.037 9.066 8.805 8.828 555,411 +0.00(+0.00%)
Dec 12, 2003 8.952 8.986 8.816 8.828 943,334 -0.10(-1.08%)
Dec 11, 2003 8.918 8.981 8.828 8.924 384,216 +0.16(+1.88%)
Dec 10, 2003 9.020 9.020 8.731 8.760 5,781,786 -0.17(-1.90%)
Dec 09, 2003 8.964 9.009 8.862 8.930 328,269 +0.22(+2.47%)
Dec 08, 2003 8.743 8.760 8.669 8.714 597,592 -0.02(-0.19%)
Dec 05, 2003 8.641 8.737 8.544 8.731 307,444 +0.12(+1.38%)
Dec 04, 2003 8.556 8.561 8.431 8.612 1,640,820 +0.00(+0.00%)
Dec 03, 2003 8.595 8.618 8.584 8.612 422,515 -0.02(-0.20%)
Dec 02, 2003 8.601 8.601 8.539 8.629 90,185 -0.07(-0.85%)
Dec 01, 2003 8.369 8.743 8.386 8.703 621,947 +0.33(+3.99%)
Nov 28, 2003 8.272 8.459 8.227 8.369 1,071,112 +0.11(+1.30%)
Nov 26, 2003 8.295 8.272 8.210 8.261 319,621 -0.03(-0.41%)
Nov 25, 2003 8.159 8.295 8.159 8.295 1,809,367 +0.03(+0.34%)
Nov 24, 2003 8.102 8.272 8.097 8.267 2,529,619 +0.22(+2.75%)
Nov 21, 2003 7.972 8.074 7.972 8.046 1,169,064 +0.11(+1.36%)
Nov 20, 2003 7.859 7.915 7.859 7.938 1,020,813 +0.06(+0.79%)
Nov 19, 2003 7.899 7.899 7.899 7.876 74,654 -0.01(-0.07%)
Nov 18, 2003 7.848 8.040 7.848 7.881 197,138 -0.01(-0.14%)
Nov 17, 2003 7.864 7.893 7.831 7.893 427,986 -0.10(-1.28%)
Nov 14, 2003 7.978 8.046 7.944 7.995 70,242 +0.02(+0.28%)
Nov 13, 2003 8.006 8.119 7.933 7.972 757,668 -0.03(-0.35%)
Nov 12, 2003 7.848 8.074 7.848 8.000 556,823 +0.21(+2.69%)
Nov 11, 2003 7.881 7.881 7.780 7.791 183,372 -0.14(-1.79%)
Nov 10, 2003 8.080 7.949 7.859 7.933 639,243 -0.14(-1.75%)
Nov 07, 2003 8.085 8.102 7.989 8.074 212,669 +0.11(+1.42%)
Nov 06, 2003 8.034 8.034 7.899 7.961 1,903,788 +0.01(+0.07%)
Nov 05, 2003 8.102 8.023 7.933 7.955 1,102,528 -0.17(-2.09%)
Nov 04, 2003 8.102 8.204 8.063 8.125 219,902 +0.03(+0.38%)
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.