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

Brazil Ishares MSCI ETF (NY: EWZ )

27.24 -0.61 (-2.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 31, 2003 7.619 7.684 7.602 7.652 180,492 -0.07(-0.92%)
Oct 30, 2003 7.684 7.723 7.575 7.723 951,141 +0.03(+0.36%)
Oct 29, 2003 7.723 7.772 7.690 7.695 1,259,985 -0.07(-0.92%)
Oct 28, 2003 7.624 7.948 7.624 7.767 944,213 +0.21(+2.83%)
Oct 27, 2003 7.586 7.586 7.460 7.553 212,580 -0.01(-0.15%)
Oct 24, 2003 7.476 7.586 7.410 7.564 954,059 +0.10(+1.32%)
Oct 23, 2003 7.580 7.591 7.410 7.465 1,586,148 -0.26(-3.41%)
Oct 22, 2003 7.827 7.827 7.706 7.728 390,520 -0.10(-1.33%)
Oct 21, 2003 7.739 7.871 7.739 7.833 1,167,915 +0.10(+1.35%)
Oct 20, 2003 7.679 7.761 7.591 7.728 2,432,093 +0.05(+0.64%)
Oct 17, 2003 7.608 7.695 7.580 7.679 712,855 -0.05(-0.71%)
Oct 16, 2003 7.761 7.794 7.679 7.734 472,927 -0.02(-0.28%)
Oct 15, 2003 7.822 7.920 7.712 7.756 787,786 -0.14(-1.81%)
Oct 14, 2003 7.887 7.986 7.865 7.898 1,627,533 +0.01(+0.14%)
Oct 13, 2003 7.811 7.844 7.761 7.887 4,454,888 +0.09(+1.20%)
Oct 10, 2003 7.750 7.800 7.652 7.794 170,647 +0.03(+0.42%)
Oct 09, 2003 7.789 7.882 7.673 7.761 478,396 +0.03(+0.35%)
Oct 08, 2003 7.624 7.849 7.734 7.734 680,585 +0.11(+1.44%)
Oct 07, 2003 7.597 7.668 7.569 7.624 301,550 +0.01(+0.07%)
Oct 06, 2003 7.498 7.641 7.482 7.619 1,415,865 +0.12(+1.54%)
Oct 03, 2003 7.443 7.586 7.443 7.503 2,074,754 +0.13(+1.71%)
Oct 02, 2003 7.251 7.405 7.240 7.377 1,706,841 +0.22(+3.07%)
Oct 01, 2003 7.059 7.152 7.054 7.158 1,568,645 +0.22(+3.16%)
Sep 30, 2003 6.867 6.966 6.867 6.939 261,805 +0.11(+1.61%)
Sep 29, 2003 6.741 6.829 6.741 6.829 66,545 +0.04(+0.65%)
Sep 26, 2003 6.675 6.796 6.675 6.785 487,512 +0.13(+1.98%)
Sep 25, 2003 6.971 6.971 6.653 6.653 297,904 -0.16(-2.41%)
Sep 24, 2003 6.949 7.032 6.862 6.818 686,054 -0.11(-1.58%)
Sep 23, 2003 7.120 7.120 6.889 6.928 1,722,702 -0.19(-2.62%)
Sep 22, 2003 7.174 7.180 7.174 7.114 493,164 -0.11(-1.52%)
Sep 19, 2003 7.372 7.372 7.169 7.224 245,032 -0.03(-0.45%)
Sep 18, 2003 7.130 7.262 7.130 7.257 2,321,063 +0.21(+2.96%)
Sep 17, 2003 7.070 7.092 7.026 7.048 588,880 +0.02(+0.23%)
Sep 16, 2003 7.213 7.213 7.032 7.032 218,779 -0.13(-1.76%)
Sep 15, 2003 7.213 7.240 7.054 7.158 270,739 -0.09(-1.29%)
Sep 12, 2003 7.262 7.295 7.054 7.251 368,460 +0.12(+1.69%)
Sep 11, 2003 7.196 7.196 7.087 7.130 2,055,429 +0.19(+2.69%)
Sep 10, 2003 6.939 7.098 6.862 6.944 2,425,530 -0.05(-0.71%)
Sep 09, 2003 7.130 7.130 6.856 6.993 1,228,809 -0.13(-1.85%)
Sep 08, 2003 7.262 7.290 7.114 7.125 965,362 -0.07(-0.99%)
Sep 05, 2003 7.109 7.240 7.048 7.196 1,728,354 +0.13(+1.78%)
Sep 04, 2003 6.966 7.087 6.960 7.070 2,015,684 +0.20(+2.87%)
Sep 03, 2003 6.856 6.971 6.856 6.873 170,100 -0.01(-0.16%)
Sep 02, 2003 6.763 6.922 6.736 6.884 2,049,412 +0.16(+2.37%)
Aug 29, 2003 6.692 6.730 6.598 6.725 152,416 +0.06(+0.91%)
Aug 28, 2003 6.681 6.752 6.587 6.664 256,883 +0.05(+0.75%)
Aug 27, 2003 6.494 6.615 6.494 6.615 1,918,327 +0.15(+2.38%)
Aug 26, 2003 6.379 6.483 6.341 6.461 541,660 +0.10(+1.64%)
Aug 25, 2003 6.417 6.423 6.352 6.357 294,440 -0.07(-1.02%)
Aug 22, 2003 6.456 6.467 6.324 6.423 2,786,151 +0.01(+0.09%)
Aug 21, 2003 6.346 6.417 6.291 6.417 1,679,493 +0.08(+1.30%)
Aug 20, 2003 6.220 6.374 6.116 6.335 2,014,955 +0.03(+0.52%)
Aug 19, 2003 6.247 6.302 6.214 6.302 217,685 +0.09(+1.41%)
Aug 18, 2003 6.220 6.242 6.182 6.214 115,223 +0.07(+1.16%)
Aug 15, 2003 6.231 6.242 6.143 6.143 509,572 +0.03(+0.45%)
Aug 14, 2003 5.968 6.143 5.902 6.116 65,451 +0.15(+2.58%)
Aug 13, 2003 6.001 6.012 5.913 5.962 101,549 -0.02(-0.37%)
Aug 12, 2003 5.990 6.006 5.984 5.984 44,849 +0.04(+0.65%)
Aug 11, 2003 6.039 6.039 5.924 5.946 25,524 -0.05(-0.91%)
Aug 08, 2003 5.946 6.001 5.858 6.001 101,367 +0.13(+2.24%)
Aug 07, 2003 5.759 5.913 5.677 5.869 165,360 +0.25(+4.49%)
Aug 06, 2003 5.754 5.754 5.589 5.617 41,750 -0.05(-0.87%)
Aug 05, 2003 5.595 5.710 5.595 5.666 2,464,181 +0.08(+1.37%)
Aug 04, 2003 5.606 5.611 5.414 5.589 910,120 -0.16(-2.77%)
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.