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 (%)
Jun 30, 2004 8.153 8.352 8.153 8.335 544,292 +0.15(+1.87%)
Jun 29, 2004 8.051 8.182 8.051 8.182 188,490 +0.19(+2.34%)
Jun 28, 2004 8.176 8.193 7.995 7.995 375,039 -0.22(-2.62%)
Jun 25, 2004 8.187 8.272 8.165 8.210 683,542 +0.01(+0.07%)
Jun 24, 2004 8.255 8.267 8.187 8.204 725,547 +0.10(+1.26%)
Jun 23, 2004 7.938 8.170 7.910 8.102 1,159,004 +0.25(+3.17%)
Jun 22, 2004 7.927 7.927 7.819 7.853 477,403 -0.02(-0.29%)
Jun 21, 2004 7.938 8.034 7.876 7.876 258,733 -0.08(-1.00%)
Jun 18, 2004 7.864 7.966 7.864 7.955 272,499 +0.01(+0.07%)
Jun 17, 2004 7.949 8.063 7.876 7.949 284,853 -0.03(-0.36%)
Jun 16, 2004 7.927 7.983 7.814 7.978 523,819 +0.08(+1.08%)
Jun 15, 2004 7.825 7.949 7.825 7.893 1,134,472 +0.23(+3.03%)
Jun 14, 2004 7.712 7.717 7.627 7.661 772,316 -0.31(-3.84%)
Jun 10, 2004 7.910 8.012 7.893 7.966 95,127 +0.05(+0.57%)
Jun 09, 2004 8.125 8.125 7.870 7.921 501,935 -0.24(-2.98%)
Jun 08, 2004 8.125 8.187 8.080 8.165 435,928 -0.05(-0.55%)
Jun 07, 2004 8.057 8.216 8.051 8.210 481,815 +0.31(+3.87%)
Jun 04, 2004 7.893 7.978 7.848 7.904 347,860 +0.18(+2.27%)
Jun 03, 2004 7.831 7.836 7.706 7.729 433,457 -0.21(-2.64%)
Jun 02, 2004 7.989 8.012 7.933 7.938 427,280 +0.05(+0.57%)
Jun 01, 2004 7.825 7.893 7.678 7.893 411,043 -0.12(-1.49%)
May 28, 2004 8.057 8.057 7.899 8.012 4,733,440 +0.10(+1.29%)
May 27, 2004 7.734 7.949 7.706 7.910 505,994 +0.27(+3.56%)
May 26, 2004 7.581 7.638 7.530 7.638 698,897 -0.01(-0.07%)
May 25, 2004 7.496 7.644 7.451 7.644 556,823 +0.20(+2.66%)
May 24, 2004 7.377 7.445 7.287 7.445 457,459 +0.23(+3.22%)
May 21, 2004 7.162 7.287 7.117 7.213 315,562 -0.01(-0.16%)
May 20, 2004 7.462 7.462 7.190 7.224 771,963 -0.26(-3.48%)
May 19, 2004 7.627 7.723 7.468 7.485 919,155 +0.04(+0.53%)
May 18, 2004 7.411 7.474 7.287 7.445 1,532,632 +0.25(+3.46%)
May 17, 2004 7.162 7.298 7.162 7.196 703,485 -0.34(-4.51%)
May 14, 2004 7.700 7.717 7.468 7.536 804,967 +0.08(+1.06%)
May 13, 2004 7.213 7.553 7.213 7.457 1,881,904 +0.04(+0.53%)
May 12, 2004 7.553 7.553 7.185 7.417 1,566,165 -0.19(-2.53%)
May 11, 2004 7.253 7.615 7.224 7.610 1,875,550 +0.53(+7.53%)
May 10, 2004 7.168 7.298 6.873 7.077 2,275,828 -0.51(-6.72%)
May 07, 2004 7.649 7.768 7.479 7.587 2,093,161 -0.33(-4.22%)
May 06, 2004 8.125 8.193 7.881 7.921 1,623,171 -0.40(-4.83%)
May 05, 2004 8.363 8.397 8.187 8.323 1,414,913 +0.12(+1.52%)
May 04, 2004 8.187 8.284 8.119 8.199 1,355,437 +0.15(+1.83%)
May 03, 2004 8.063 8.131 7.802 8.051 2,509,146 -0.05(-0.63%)
Apr 30, 2004 8.187 8.216 8.017 8.102 1,464,860 -0.08(-1.04%)
Apr 29, 2004 8.493 8.499 8.040 8.187 1,918,437 -0.31(-3.60%)
Apr 28, 2004 8.794 8.839 8.442 8.493 1,387,028 -0.32(-3.66%)
Apr 27, 2004 8.833 8.986 8.799 8.816 1,017,989 +0.00(+0.00%)
Apr 26, 2004 9.037 9.077 8.805 8.816 368,862 -0.18(-1.95%)
Apr 23, 2004 8.788 9.020 8.788 8.992 1,065,465 +0.23(+2.59%)
Apr 22, 2004 8.816 8.816 8.584 8.765 2,779,528 +0.22(+2.59%)
Apr 21, 2004 8.839 8.907 8.397 8.544 2,194,819 -0.28(-3.15%)
Apr 20, 2004 9.088 9.111 8.822 8.822 868,326 -0.28(-3.11%)
Apr 19, 2004 9.190 9.219 9.049 9.105 491,875 -0.08(-0.86%)
Apr 16, 2004 9.128 9.270 9.122 9.185 1,304,078 +0.05(+0.50%)
Apr 15, 2004 9.332 9.343 9.060 9.139 784,670 -0.28(-3.01%)
Apr 14, 2004 9.389 9.434 9.355 9.423 957,983 -0.13(-1.36%)
Apr 13, 2004 9.768 9.785 9.519 9.553 354,743 -0.14(-1.40%)
Apr 12, 2004 9.666 9.774 9.598 9.689 432,045 +0.07(+0.71%)
Apr 08, 2004 9.666 9.723 9.553 9.621 142,603 +0.02(+0.24%)
Apr 07, 2004 9.678 9.689 9.598 9.598 1,594,579 -0.23(-2.31%)
Apr 06, 2004 9.757 9.836 9.729 9.825 234,201 +0.01(+0.06%)
Apr 05, 2004 9.717 9.876 9.678 9.819 1,835,134 +0.05(+0.46%)
Apr 02, 2004 9.780 9.808 9.644 9.774 1,726,064 +0.15(+1.53%)
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.