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: 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 (%)
Dec 31, 2003 9.325 9.330 9.226 9.303 148,019 +0.08(+0.89%)
Dec 30, 2003 9.319 9.341 9.221 9.221 731,690 -0.13(-1.40%)
Dec 29, 2003 9.204 9.396 9.182 9.352 436,748 +0.25(+2.77%)
Dec 26, 2003 9.144 9.144 9.073 9.100 177,440 -0.08(-0.83%)
Dec 24, 2003 9.161 9.248 9.161 9.177 411,712 +0.10(+1.08%)
Dec 23, 2003 9.243 9.243 9.007 9.078 630,817 +0.00(+0.00%)
Dec 22, 2003 9.002 9.133 8.843 9.078 417,195 +0.08(+0.85%)
Dec 19, 2003 8.975 9.057 8.871 9.002 915,161 +0.05(+0.55%)
Dec 18, 2003 8.739 8.975 8.723 8.953 981,130 +0.24(+2.70%)
Dec 17, 2003 8.613 8.734 8.613 8.717 1,282,468 +0.15(+1.79%)
Dec 16, 2003 8.695 8.695 8.509 8.564 137,237 +0.04(+0.45%)
Dec 15, 2003 8.728 8.756 8.504 8.526 575,082 +0.00(+0.00%)
Dec 12, 2003 8.646 8.679 8.515 8.526 976,744 -0.09(-1.08%)
Dec 11, 2003 8.613 8.674 8.526 8.619 397,824 +0.16(+1.88%)
Dec 10, 2003 8.712 8.712 8.433 8.460 5,986,557 -0.16(-1.90%)
Dec 09, 2003 8.657 8.701 8.559 8.624 339,896 +0.21(+2.47%)
Dec 08, 2003 8.444 8.460 8.373 8.416 618,757 -0.02(-0.19%)
Dec 05, 2003 8.345 8.438 8.252 8.433 318,332 +0.11(+1.38%)
Dec 04, 2003 8.263 8.269 8.143 8.318 1,698,932 +0.00(+0.00%)
Dec 03, 2003 8.301 8.323 8.290 8.318 437,479 -0.02(-0.20%)
Dec 02, 2003 8.307 8.307 8.247 8.334 93,380 -0.07(-0.85%)
Dec 01, 2003 8.083 8.444 8.099 8.405 643,975 +0.32(+3.99%)
Nov 28, 2003 7.989 8.170 7.946 8.083 1,109,048 +0.10(+1.30%)
Nov 26, 2003 8.011 7.989 7.929 7.979 330,941 -0.03(-0.41%)
Nov 25, 2003 7.880 8.011 7.880 8.011 1,873,448 +0.03(+0.34%)
Nov 24, 2003 7.825 7.989 7.820 7.984 2,619,210 +0.21(+2.75%)
Nov 21, 2003 7.699 7.798 7.699 7.771 1,210,468 +0.10(+1.36%)
Nov 20, 2003 7.590 7.645 7.590 7.667 1,056,967 +0.06(+0.79%)
Nov 19, 2003 7.628 7.628 7.628 7.606 77,298 -0.01(-0.07%)
Nov 18, 2003 7.579 7.765 7.579 7.612 204,120 -0.01(-0.14%)
Nov 17, 2003 7.596 7.623 7.563 7.623 443,144 -0.10(-1.28%)
Nov 14, 2003 7.705 7.771 7.672 7.721 72,730 +0.02(+0.28%)
Nov 13, 2003 7.732 7.842 7.661 7.699 784,502 -0.03(-0.35%)
Nov 12, 2003 7.579 7.798 7.579 7.727 576,544 +0.20(+2.69%)
Nov 11, 2003 7.612 7.612 7.513 7.524 189,866 -0.14(-1.79%)
Nov 10, 2003 7.803 7.678 7.590 7.661 661,883 -0.14(-1.75%)
Nov 07, 2003 7.809 7.825 7.716 7.798 220,201 +0.11(+1.42%)
Nov 06, 2003 7.760 7.760 7.628 7.689 1,971,214 +0.01(+0.07%)
Nov 05, 2003 7.825 7.749 7.661 7.683 1,141,575 -0.16(-2.09%)
Nov 04, 2003 7.825 7.924 7.787 7.847 227,690 +0.03(+0.39%)
Nov 03, 2003 7.727 7.842 7.727 7.817 2,727,233 +0.18(+2.40%)
Oct 31, 2003 7.601 7.667 7.585 7.634 180,912 -0.07(-0.92%)
Oct 30, 2003 7.667 7.705 7.557 7.705 953,353 +0.03(+0.36%)
Oct 29, 2003 7.705 7.754 7.672 7.678 1,262,915 -0.07(-0.92%)
Oct 28, 2003 7.606 7.929 7.606 7.749 946,409 +0.21(+2.83%)
Oct 27, 2003 7.568 7.568 7.442 7.535 213,074 -0.01(-0.15%)
Oct 24, 2003 7.459 7.568 7.393 7.546 956,277 +0.10(+1.32%)
Oct 23, 2003 7.563 7.574 7.393 7.448 1,589,836 -0.26(-3.41%)
Oct 22, 2003 7.809 7.809 7.689 7.710 391,428 -0.10(-1.33%)
Oct 21, 2003 7.721 7.853 7.721 7.814 1,170,631 +0.10(+1.35%)
Oct 20, 2003 7.661 7.743 7.574 7.710 2,437,749 +0.05(+0.64%)
Oct 17, 2003 7.590 7.678 7.563 7.661 714,512 -0.05(-0.71%)
Oct 16, 2003 7.743 7.776 7.661 7.716 474,027 -0.02(-0.28%)
Oct 15, 2003 7.803 7.902 7.694 7.738 789,618 -0.14(-1.81%)
Oct 14, 2003 7.869 7.968 7.847 7.880 1,631,318 +0.01(+0.14%)
Oct 13, 2003 7.793 7.825 7.743 7.869 4,465,248 +0.09(+1.20%)
Oct 10, 2003 7.732 7.782 7.634 7.776 171,044 +0.03(+0.42%)
Oct 09, 2003 7.771 7.864 7.656 7.743 479,509 +0.03(+0.35%)
Oct 08, 2003 7.606 7.831 7.716 7.716 682,167 +0.11(+1.44%)
Oct 07, 2003 7.579 7.650 7.552 7.606 302,251 +0.01(+0.07%)
Oct 06, 2003 7.481 7.623 7.464 7.601 1,419,157 +0.11(+1.54%)
Oct 03, 2003 7.426 7.568 7.426 7.486 2,079,579 +0.13(+1.71%)
Oct 02, 2003 7.234 7.388 7.223 7.360 1,710,810 +0.22(+3.07%)
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.