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

Brazil Ishares MSCI ETF (NY: EWZ )

32.33 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Aug 31, 2004 9.587 9.638 9.520 9.621 2,834,108 +0.07(+0.77%)
Aug 30, 2004 9.429 9.548 9.327 9.548 188,928 +0.14(+1.44%)
Aug 27, 2004 9.469 9.486 9.412 9.412 513,008 +0.02(+0.18%)
Aug 26, 2004 9.486 9.542 9.384 9.395 243,236 -0.20(-2.06%)
Aug 25, 2004 9.548 9.644 9.469 9.593 534,413 +0.08(+0.89%)
Aug 24, 2004 9.666 9.864 9.469 9.508 531,583 -0.02(-0.24%)
Aug 23, 2004 9.666 9.666 9.508 9.531 709,544 -0.16(-1.63%)
Aug 20, 2004 9.661 9.734 9.582 9.689 578,461 +0.15(+1.60%)
Aug 19, 2004 9.610 9.661 9.457 9.536 409,168 +0.07(+0.72%)
Aug 18, 2004 9.152 9.491 9.135 9.469 1,155,154 +0.27(+2.95%)
Aug 17, 2004 9.135 9.214 9.113 9.197 721,042 +0.14(+1.50%)
Aug 16, 2004 8.847 9.067 8.841 9.062 557,587 +0.21(+2.43%)
Aug 13, 2004 8.937 8.949 8.847 8.847 108,439 -0.07(-0.82%)
Aug 12, 2004 8.932 8.943 8.864 8.920 479,574 +0.10(+1.09%)
Aug 11, 2004 8.858 8.886 8.779 8.824 750,408 -0.07(-0.83%)
Aug 10, 2004 8.745 8.898 8.745 8.898 304,090 +0.23(+2.61%)
Aug 09, 2004 8.734 8.734 8.649 8.672 267,118 -0.07(-0.84%)
Aug 06, 2004 8.513 8.751 8.513 8.745 569,970 +0.24(+2.79%)
Aug 05, 2004 8.768 8.898 8.508 8.508 353,091 -0.34(-3.90%)
Aug 04, 2004 8.841 8.937 8.790 8.852 2,233,357 -0.04(-0.45%)
Aug 03, 2004 8.864 8.926 8.864 8.892 338,232 +0.02(+0.19%)
Aug 02, 2004 8.785 8.932 8.762 8.875 1,791,992 -0.03(-0.32%)
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%)
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.