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%)
Streaming Delayed Price Updated: 3:26 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 (%)
Apr 30, 2003 5.620 5.620 5.527 5.527 196,628 -0.02(-0.39%)
Apr 29, 2003 5.494 5.691 5.483 5.549 1,469,593 +0.17(+3.15%)
Apr 28, 2003 5.221 5.390 5.155 5.379 593,904 +0.16(+3.04%)
Apr 25, 2003 5.237 5.248 5.193 5.221 47,877 -0.01(-0.10%)
Apr 24, 2003 5.357 5.357 5.199 5.226 150,577 -0.12(-2.25%)
Apr 23, 2003 5.286 5.346 5.264 5.346 130,841 +0.09(+1.67%)
Apr 22, 2003 5.155 5.270 5.138 5.259 129,014 -0.02(-0.31%)
Apr 21, 2003 5.385 5.385 5.210 5.275 129,928 +0.06(+1.15%)
Apr 17, 2003 5.171 5.248 5.160 5.215 171,592 +0.14(+2.69%)
Apr 16, 2003 5.073 5.155 5.040 5.078 476,585 +0.02(+0.32%)
Apr 15, 2003 4.969 5.062 4.963 5.062 541,823 +0.14(+2.89%)
Apr 14, 2003 4.914 4.925 4.859 4.920 443,144 +0.07(+1.35%)
Apr 11, 2003 4.821 4.898 4.794 4.854 152,587 +0.05(+1.14%)
Apr 10, 2003 4.854 4.870 4.777 4.799 28,141 -0.07(-1.46%)
Apr 09, 2003 4.892 4.925 4.865 4.870 443,692 -0.03(-0.56%)
Apr 08, 2003 5.084 5.084 4.876 4.898 263,693 -0.14(-2.72%)
Apr 07, 2003 5.199 5.199 5.034 5.034 306,089 +0.06(+1.21%)
Apr 04, 2003 4.947 4.985 4.881 4.974 139,795 +0.04(+0.89%)
Apr 03, 2003 4.920 4.952 4.854 4.931 877,333 +0.07(+1.35%)
Apr 02, 2003 4.958 4.958 4.832 4.865 709,396 +0.13(+2.77%)
Apr 01, 2003 4.646 4.734 4.608 4.734 179,267 +0.16(+3.59%)
Mar 31, 2003 4.580 4.597 4.493 4.569 66,151 -0.03(-0.71%)
Mar 28, 2003 4.569 4.602 4.547 4.602 522,270 +0.04(+0.96%)
Mar 27, 2003 4.465 4.558 4.443 4.558 21,746 -0.01(-0.12%)
Mar 26, 2003 4.580 4.580 4.526 4.564 87,349 +0.02(+0.36%)
Mar 25, 2003 4.493 4.547 4.471 4.547 521,722 +0.08(+1.71%)
Mar 24, 2003 4.520 4.520 4.465 4.471 293,662 -0.12(-2.62%)
Mar 21, 2003 4.569 4.591 4.493 4.591 1,083,830 +0.15(+3.33%)
Mar 20, 2003 4.356 4.460 4.345 4.443 138,334 +0.02(+0.50%)
Mar 19, 2003 4.460 4.504 4.405 4.422 139,065 -0.04(-0.98%)
Mar 18, 2003 4.454 4.465 4.411 4.465 222,028 +0.08(+1.75%)
Mar 17, 2003 4.372 4.454 4.334 4.389 734,796 +0.00(+0.00%)
Mar 14, 2003 4.476 4.476 4.372 4.389 264,790 -0.02(-0.37%)
Mar 13, 2003 4.307 4.416 4.296 4.405 268,810 +0.12(+2.81%)
Mar 12, 2003 4.214 4.285 4.164 4.285 106,902 +0.10(+2.35%)
Mar 11, 2003 4.099 4.192 4.099 4.186 66,334 +0.10(+2.41%)
Mar 10, 2003 4.159 4.208 4.088 4.088 20,466 -0.16(-3.86%)
Mar 07, 2003 4.197 4.268 4.186 4.252 112,567 +0.07(+1.70%)
Mar 06, 2003 4.126 4.197 4.121 4.181 219,105 +0.09(+2.28%)
Mar 05, 2003 4.153 4.153 4.017 4.088 88,080 +0.03(+0.81%)
Mar 04, 2003 4.044 4.121 4.044 4.055 99,044 -0.04(-0.94%)
Mar 03, 2003 4.000 4.104 4.000 4.093 36,365 +0.02(+0.40%)
Feb 28, 2003 4.044 4.082 4.044 4.077 68,892 +0.04(+1.09%)
Feb 27, 2003 3.967 4.033 3.967 4.033 24,852 +0.08(+2.08%)
Feb 26, 2003 4.022 4.049 3.951 3.951 67,613 -0.05(-1.37%)
Feb 25, 2003 3.995 4.006 3.935 4.006 358,352 -0.09(-2.27%)
Feb 24, 2003 4.099 4.186 4.099 4.099 61,948 +0.07(+1.63%)
Feb 21, 2003 4.060 4.060 4.033 4.033 4,020 +0.00(+0.00%)
Feb 20, 2003 4.082 4.082 3.995 4.033 54,821 +0.01(+0.14%)
Feb 19, 2003 4.104 4.104 4.022 4.028 164,465 -0.08(-1.87%)
Feb 18, 2003 4.093 4.104 4.093 4.104 48,608 +0.18(+4.60%)
Feb 14, 2003 3.995 3.995 3.918 3.924 9,685 -0.09(-2.32%)
Feb 13, 2003 4.011 4.071 3.967 4.017 115,308 -0.11(-2.78%)
Feb 12, 2003 4.121 4.153 4.121 4.132 29,421 -0.02(-0.40%)
Feb 11, 2003 4.230 4.252 4.143 4.148 190,232 +0.04(+1.07%)
Feb 10, 2003 4.028 4.164 4.028 4.104 226,049 -0.03(-0.79%)
Feb 07, 2003 4.186 4.246 4.121 4.137 21,015 +0.03(+0.67%)
Feb 06, 2003 4.132 4.132 4.066 4.110 128,466 -0.10(-2.34%)
Feb 05, 2003 4.214 4.214 4.170 4.208 14,619 +0.05(+1.32%)
Feb 04, 2003 4.236 4.236 4.153 4.153 69,989 -0.13(-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.