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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Sep 30, 2004 10.15 10.20 10.10 10.17 511,031 -0.02(-0.16%)
Sep 29, 2004 10.04 10.19 10.01 10.19 569,190 +0.18(+1.75%)
Sep 28, 2004 9.796 10.08 9.774 10.01 436,099 +0.17(+1.73%)
Sep 27, 2004 9.851 9.889 9.796 9.840 1,006,566 -0.04(-0.44%)
Sep 24, 2004 9.818 9.928 9.796 9.884 320,511 +0.11(+1.12%)
Sep 23, 2004 9.851 9.878 9.741 9.774 509,390 +0.01(+0.06%)
Sep 22, 2004 9.911 9.917 9.681 9.769 1,867,279 -0.13(-1.33%)
Sep 21, 2004 9.878 9.944 9.774 9.900 361,897 +0.03(+0.34%)
Sep 20, 2004 9.999 9.999 9.835 9.867 696,264 +0.05(+0.49%)
Sep 17, 2004 9.769 9.862 9.729 9.818 369,007 +0.14(+1.42%)
Sep 16, 2004 9.593 9.703 9.511 9.681 531,815 +0.21(+2.20%)
Sep 15, 2004 9.489 9.560 9.440 9.473 877,121 +0.04(+0.41%)
Sep 14, 2004 9.259 9.434 9.237 9.434 321,969 +0.19(+2.08%)
Sep 13, 2004 9.308 9.401 9.242 9.242 497,175 -0.03(-0.35%)
Sep 10, 2004 9.368 9.368 9.275 9.275 1,393,440 -0.14(-1.51%)
Sep 09, 2004 9.456 9.462 9.286 9.418 697,175 -0.02(-0.17%)
Sep 08, 2004 9.538 9.560 9.434 9.434 1,262,172 -0.09(-0.92%)
Sep 07, 2004 9.407 9.533 9.379 9.522 210,392 +0.23(+2.48%)
Sep 03, 2004 9.335 9.390 9.281 9.292 589,244 -0.03(-0.35%)
Sep 02, 2004 9.193 9.346 9.187 9.324 521,970 +0.06(+0.65%)
Sep 01, 2004 9.308 9.368 9.171 9.264 789,063 -0.07(-0.76%)
Aug 31, 2004 9.303 9.352 9.237 9.335 2,920,882 +0.07(+0.77%)
Aug 30, 2004 9.149 9.264 9.050 9.264 194,713 +0.13(+1.44%)
Aug 27, 2004 9.187 9.204 9.133 9.133 528,716 +0.02(+0.18%)
Aug 26, 2004 9.204 9.259 9.105 9.116 250,684 -0.19(-2.06%)
Aug 25, 2004 9.264 9.357 9.187 9.308 550,776 +0.08(+0.89%)
Aug 24, 2004 9.379 9.571 9.187 9.226 547,859 -0.02(-0.24%)
Aug 23, 2004 9.379 9.379 9.226 9.248 731,269 -0.15(-1.63%)
Aug 20, 2004 9.374 9.445 9.297 9.401 596,172 +0.15(+1.60%)
Aug 19, 2004 9.324 9.374 9.176 9.253 421,696 +0.07(+0.72%)
Aug 18, 2004 8.880 9.209 8.864 9.187 1,190,522 +0.26(+2.95%)
Aug 17, 2004 8.864 8.941 8.842 8.924 743,119 +0.13(+1.50%)
Aug 16, 2004 8.584 8.798 8.579 8.792 574,659 +0.21(+2.43%)
Aug 13, 2004 8.672 8.683 8.584 8.584 111,759 -0.07(-0.82%)
Aug 12, 2004 8.666 8.677 8.600 8.655 494,258 +0.09(+1.09%)
Aug 11, 2004 8.595 8.622 8.518 8.562 773,383 -0.07(-0.83%)
Aug 10, 2004 8.485 8.633 8.485 8.633 313,401 +0.22(+2.61%)
Aug 09, 2004 8.474 8.474 8.392 8.414 275,296 -0.07(-0.84%)
Aug 06, 2004 8.260 8.491 8.260 8.485 587,421 +0.23(+2.79%)
Aug 05, 2004 8.507 8.633 8.255 8.255 363,902 -0.33(-3.90%)
Aug 04, 2004 8.579 8.672 8.529 8.589 2,301,738 -0.04(-0.44%)
Aug 03, 2004 8.600 8.661 8.600 8.628 348,587 +0.02(+0.19%)
Aug 02, 2004 8.524 8.666 8.502 8.611 1,846,859 -0.03(-0.32%)
Jul 30, 2004 8.600 8.765 8.600 8.639 135,825 +0.03(+0.38%)
Jul 29, 2004 8.606 8.639 8.524 8.606 295,716 +0.05(+0.58%)
Jul 28, 2004 8.343 8.557 8.343 8.557 299,180 +0.21(+2.56%)
Jul 27, 2004 8.260 8.370 8.178 8.343 627,713 +0.19(+2.29%)
Jul 26, 2004 8.348 8.392 8.079 8.156 379,217 -0.10(-1.26%)
Jul 23, 2004 8.310 8.447 8.238 8.260 217,138 -0.08(-0.92%)
Jul 22, 2004 8.403 8.452 8.277 8.337 599,454 -0.16(-1.94%)
Jul 21, 2004 8.732 8.732 8.463 8.502 672,016 -0.23(-2.64%)
Jul 20, 2004 8.666 8.754 8.639 8.732 701,186 +0.04(+0.51%)
Jul 19, 2004 8.842 8.853 8.666 8.688 818,962 -0.14(-1.55%)
Jul 16, 2004 8.792 8.886 8.749 8.825 749,682 +0.24(+2.75%)
Jul 15, 2004 8.496 8.672 8.491 8.589 481,678 +0.20(+2.42%)
Jul 14, 2004 8.326 8.507 8.310 8.387 670,922 +0.06(+0.72%)
Jul 13, 2004 8.315 8.348 8.244 8.326 228,624 +0.01(+0.07%)
Jul 12, 2004 8.167 8.326 8.156 8.321 221,696 +0.19(+2.36%)
Jul 09, 2004 8.096 8.156 8.074 8.129 221,513 +0.08(+1.02%)
Jul 08, 2004 8.151 8.184 8.030 8.046 1,313,585 -0.13(-1.61%)
Jul 07, 2004 8.129 8.227 8.090 8.178 240,110 +0.07(+0.81%)
Jul 06, 2004 8.217 8.244 8.096 8.112 717,230 -0.19(-2.25%)
Jul 02, 2004 8.227 8.326 8.227 8.299 314,312 +0.13(+1.54%)
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.