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

Brazil Ishares MSCI ETF (NY: EWZ )

27.71 -0.54 (-1.91%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Oct 29, 2004 9.393 9.484 9.373 9.463 1,001,108 +0.11(+1.18%)
Oct 28, 2004 9.378 9.433 9.317 9.353 309,148 -0.11(-1.12%)
Oct 27, 2004 9.433 9.504 9.368 9.458 572,629 +0.08(+0.86%)
Oct 26, 2004 9.267 9.378 9.232 9.378 476,330 +0.12(+1.31%)
Oct 25, 2004 9.191 9.277 9.161 9.257 625,047 -0.06(-0.65%)
Oct 22, 2004 9.564 9.569 9.272 9.317 739,613 -0.10(-1.02%)
Oct 21, 2004 9.282 9.448 9.282 9.413 642,123 +0.18(+1.96%)
Oct 20, 2004 9.121 9.232 9.040 9.232 1,017,191 +0.00(+0.00%)
Oct 19, 2004 9.479 9.559 9.181 9.232 626,437 -0.27(-2.86%)
Oct 18, 2004 9.479 9.514 9.368 9.504 649,271 +0.03(+0.32%)
Oct 15, 2004 9.277 9.473 9.277 9.473 704,469 +0.26(+2.79%)
Oct 14, 2004 9.186 9.287 9.161 9.217 1,060,079 -0.15(-1.56%)
Oct 13, 2004 9.650 9.650 9.248 9.363 1,533,034 -0.32(-3.28%)
Oct 12, 2004 9.745 9.745 9.594 9.680 991,776 -0.13(-1.28%)
Oct 11, 2004 9.811 9.821 9.740 9.806 217,813 +0.04(+0.36%)
Oct 08, 2004 9.871 9.876 9.735 9.771 867,481 +0.05(+0.52%)
Oct 07, 2004 9.705 9.776 9.645 9.720 551,979 -0.06(-0.62%)
Oct 06, 2004 9.811 9.826 9.720 9.781 558,929 -0.08(-0.77%)
Oct 05, 2004 9.796 9.907 9.745 9.856 2,094,941 +0.05(+0.46%)
Oct 04, 2004 9.725 9.821 9.720 9.811 2,238,099 +0.18(+1.88%)
Oct 01, 2004 9.418 9.650 9.418 9.630 2,786,901 +0.29(+3.13%)
Sep 30, 2004 9.322 9.363 9.277 9.338 556,546 -0.02(-0.16%)
Sep 29, 2004 9.217 9.353 9.191 9.353 619,885 +0.16(+1.75%)
Sep 28, 2004 8.995 9.252 8.975 9.191 474,940 +0.16(+1.73%)
Sep 27, 2004 9.045 9.081 8.995 9.035 1,096,215 -0.04(-0.44%)
Sep 24, 2004 9.015 9.116 8.995 9.076 349,057 +0.10(+1.12%)
Sep 23, 2004 9.045 9.071 8.945 8.975 554,759 +0.01(+0.06%)
Sep 22, 2004 9.101 9.106 8.889 8.970 2,033,588 -0.12(-1.33%)
Sep 21, 2004 9.071 9.131 8.975 9.091 394,129 +0.03(+0.34%)
Sep 20, 2004 9.181 9.181 9.030 9.060 758,277 +0.04(+0.49%)
Sep 17, 2004 8.970 9.055 8.934 9.015 401,872 +0.13(+1.42%)
Sep 16, 2004 8.809 8.909 8.733 8.889 579,181 +0.19(+2.20%)
Sep 15, 2004 8.713 8.778 8.668 8.698 955,242 +0.04(+0.41%)
Sep 14, 2004 8.501 8.663 8.481 8.663 350,646 +0.18(+2.08%)
Sep 13, 2004 8.547 8.632 8.486 8.486 541,456 -0.03(-0.35%)
Sep 10, 2004 8.602 8.602 8.517 8.517 1,517,547 -0.13(-1.51%)
Sep 09, 2004 8.683 8.688 8.527 8.648 759,269 -0.02(-0.17%)
Sep 08, 2004 8.758 8.778 8.663 8.663 1,374,588 -0.08(-0.92%)
Sep 07, 2004 8.637 8.753 8.612 8.743 229,131 +0.21(+2.48%)
Sep 03, 2004 8.572 8.622 8.522 8.532 641,726 -0.03(-0.35%)
Sep 02, 2004 8.441 8.582 8.436 8.562 568,459 +0.06(+0.65%)
Sep 01, 2004 8.547 8.602 8.421 8.507 859,341 -0.07(-0.76%)
Aug 31, 2004 8.542 8.587 8.481 8.572 3,181,031 +0.07(+0.77%)
Aug 30, 2004 8.401 8.507 8.310 8.507 212,055 +0.12(+1.44%)
Aug 27, 2004 8.436 8.451 8.386 8.386 575,806 +0.02(+0.18%)
Aug 26, 2004 8.451 8.501 8.360 8.371 273,011 -0.18(-2.06%)
Aug 25, 2004 8.507 8.592 8.436 8.547 599,831 +0.08(+0.89%)
Aug 24, 2004 8.612 8.789 8.436 8.471 596,654 -0.02(-0.24%)
Aug 23, 2004 8.612 8.612 8.471 8.491 796,399 -0.14(-1.63%)
Aug 20, 2004 8.607 8.673 8.537 8.632 649,271 +0.14(+1.60%)
Aug 19, 2004 8.562 8.607 8.426 8.496 459,255 +0.06(+0.72%)
Aug 18, 2004 8.154 8.456 8.139 8.436 1,296,556 +0.24(+2.95%)
Aug 17, 2004 8.139 8.209 8.119 8.194 809,305 +0.12(+1.50%)
Aug 16, 2004 7.882 8.078 7.877 8.073 625,841 +0.19(+2.43%)
Aug 13, 2004 7.963 7.973 7.882 7.882 121,713 -0.07(-0.82%)
Aug 12, 2004 7.958 7.968 7.897 7.947 538,279 +0.09(+1.09%)
Aug 11, 2004 7.892 7.917 7.822 7.862 842,265 -0.07(-0.83%)
Aug 10, 2004 7.791 7.927 7.791 7.927 341,314 +0.20(+2.61%)
Aug 09, 2004 7.781 7.781 7.706 7.726 299,816 -0.07(-0.84%)
Aug 06, 2004 7.585 7.796 7.585 7.791 639,740 +0.21(+2.79%)
Aug 05, 2004 7.811 7.927 7.580 7.580 396,313 -0.31(-3.90%)
Aug 04, 2004 7.877 7.963 7.832 7.887 2,506,742 -0.04(-0.44%)
Aug 03, 2004 7.897 7.952 7.897 7.922 379,634 +0.02(+0.19%)
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.