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

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)
Official Closing Price Updated: 6:30 PM 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 (%)
Mar 31, 2004 8.365 8.562 8.330 8.461 1,704,187 +0.13(+1.57%)
Mar 30, 2004 8.224 8.355 8.164 8.330 851,597 +0.20(+2.41%)
Mar 29, 2004 8.134 8.204 8.063 8.134 1,252,676 +0.20(+2.47%)
Mar 26, 2004 7.927 8.058 7.922 7.937 206,098 +0.05(+0.57%)
Mar 25, 2004 7.857 8.058 7.857 7.892 695,335 +0.04(+0.45%)
Mar 24, 2004 7.988 8.023 7.842 7.857 711,815 -0.18(-2.19%)
Mar 23, 2004 8.119 8.184 7.968 8.033 1,137,713 +0.01(+0.06%)
Mar 22, 2004 8.119 8.184 8.028 8.028 1,136,522 -0.26(-3.10%)
Mar 19, 2004 8.381 8.381 8.260 8.285 457,070 -0.08(-0.96%)
Mar 18, 2004 8.214 8.401 8.124 8.365 1,484,785 +0.18(+2.22%)
Mar 17, 2004 8.109 8.194 8.109 8.184 464,218 +0.13(+1.56%)
Mar 16, 2004 8.094 8.109 7.978 8.058 764,035 +0.11(+1.39%)
Mar 15, 2004 8.144 8.144 7.947 7.947 1,506,030 -0.21(-2.53%)
Mar 12, 2004 8.028 8.189 8.028 8.154 1,112,695 +0.30(+3.85%)
Mar 11, 2004 8.149 8.149 7.822 7.852 1,777,851 -0.27(-3.35%)
Mar 10, 2004 8.507 8.562 8.119 8.124 880,189 -0.44(-5.12%)
Mar 09, 2004 8.688 8.693 8.512 8.562 620,877 -0.10(-1.16%)
Mar 08, 2004 8.814 8.824 8.642 8.663 1,181,395 +0.01(+0.06%)
Mar 05, 2004 8.612 8.718 8.562 8.658 1,629,531 +0.10(+1.12%)
Mar 04, 2004 8.663 8.713 8.542 8.562 573,224 -0.14(-1.56%)
Mar 03, 2004 8.753 8.753 8.527 8.698 652,646 -0.04(-0.46%)
Mar 02, 2004 8.688 8.804 8.562 8.738 994,953 -0.01(-0.12%)
Mar 01, 2004 8.572 8.809 8.572 8.748 2,011,549 +0.34(+4.01%)
Feb 27, 2004 8.315 8.431 8.315 8.411 3,832,089 +0.16(+1.95%)
Feb 26, 2004 8.270 8.280 8.129 8.250 800,172 -0.04(-0.43%)
Feb 25, 2004 8.063 8.310 8.058 8.285 1,986,332 +0.22(+2.75%)
Feb 24, 2004 8.033 8.063 7.978 8.063 422,919 +0.03(+0.38%)
Feb 23, 2004 8.043 8.129 8.003 8.033 450,320 -0.08(-0.93%)
Feb 20, 2004 7.630 8.109 7.555 8.109 4,990,253 +0.17(+2.16%)
Feb 19, 2004 8.119 8.219 7.932 7.937 1,747,273 -0.40(-4.83%)
Feb 18, 2004 8.562 8.562 8.310 8.340 1,212,171 -0.14(-1.66%)
Feb 17, 2004 8.486 8.512 8.381 8.481 1,829,276 -0.03(-0.30%)
Feb 13, 2004 8.844 8.844 8.386 8.507 2,740,043 -0.22(-2.54%)
Feb 12, 2004 8.713 8.814 8.642 8.728 4,869,136 +0.04(+0.46%)
Feb 11, 2004 8.371 8.718 8.300 8.688 2,974,733 +0.33(+3.92%)
Feb 10, 2004 8.340 8.360 8.235 8.360 2,489,865 +0.13(+1.53%)
Feb 09, 2004 8.330 8.481 8.184 8.235 1,306,881 +0.05(+0.62%)
Feb 06, 2004 7.822 8.204 7.822 8.184 3,504,078 +0.28(+3.50%)
Feb 05, 2004 8.144 8.204 7.882 7.907 3,039,660 -0.25(-3.09%)
Feb 04, 2004 8.371 8.436 8.068 8.159 5,359,961 -0.13(-1.52%)
Feb 03, 2004 8.114 8.310 8.114 8.285 3,072,620 +0.19(+2.30%)
Feb 02, 2004 7.927 8.109 7.832 8.099 7,337,557 +0.06(+0.75%)
Jan 30, 2004 8.119 8.310 7.958 8.038 3,079,967 -0.23(-2.74%)
Jan 29, 2004 8.436 8.486 8.058 8.265 7,035,160 -0.45(-5.14%)
Jan 28, 2004 9.086 9.086 8.688 8.713 3,272,167 -0.31(-3.41%)
Jan 27, 2004 9.066 9.086 8.930 9.020 1,708,754 -0.12(-1.27%)
Jan 26, 2004 9.045 9.136 8.955 9.136 2,551,218 +0.26(+2.95%)
Jan 23, 2004 8.763 8.899 8.758 8.874 1,667,852 +0.12(+1.38%)
Jan 22, 2004 8.854 8.889 8.733 8.753 5,080,397 -0.16(-1.81%)
Jan 21, 2004 8.985 8.985 8.849 8.914 1,127,785 -0.16(-1.78%)
Jan 20, 2004 9.035 9.091 8.965 9.076 3,139,136 +0.23(+2.56%)
Jan 16, 2004 8.723 8.909 8.713 8.849 3,086,321 +0.04(+0.40%)
Jan 15, 2004 8.884 9.020 8.758 8.814 1,630,127 -0.22(-2.45%)
Jan 14, 2004 9.282 9.282 8.713 9.035 9,021,691 -0.25(-2.66%)
Jan 13, 2004 9.468 9.473 9.232 9.282 1,080,132 -0.15(-1.60%)
Jan 12, 2004 9.378 9.468 9.317 9.433 3,693,498 +0.22(+2.35%)
Jan 09, 2004 9.247 9.297 9.091 9.217 3,578,138 +0.04(+0.38%)
Jan 08, 2004 9.081 9.197 8.980 9.181 1,366,249 +0.11(+1.17%)
Jan 07, 2004 9.338 9.338 9.055 9.076 1,361,285 -0.09(-0.99%)
Jan 06, 2004 9.267 9.343 9.025 9.166 5,741,581 -0.08(-0.82%)
Jan 05, 2004 8.909 9.267 8.869 9.242 3,015,238 +0.51(+5.89%)
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.