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 (%)
May 30, 2003 5.814 5.891 5.726 5.825 356,062 +0.02(+0.38%)
May 29, 2003 5.754 5.885 5.754 5.803 1,449,228 +0.12(+2.02%)
May 28, 2003 5.715 5.748 5.655 5.688 744,760 +0.02(+0.29%)
May 27, 2003 5.452 5.671 5.452 5.671 590,521 -0.10(-1.71%)
May 23, 2003 5.721 5.792 5.693 5.770 301,550 +0.09(+1.54%)
May 22, 2003 5.639 5.715 5.595 5.682 2,733,279 +0.09(+1.57%)
May 21, 2003 5.584 5.617 5.436 5.595 74,749 +0.12(+2.10%)
May 20, 2003 5.403 5.485 5.375 5.479 306,290 +0.02(+0.30%)
May 19, 2003 5.589 5.644 5.463 5.463 511,943 -0.28(-4.87%)
May 16, 2003 5.622 5.748 5.551 5.743 175,934 +0.06(+1.06%)
May 15, 2003 5.792 5.831 5.633 5.682 467,640 -0.20(-3.36%)
May 14, 2003 5.984 5.984 5.842 5.880 84,594 -0.08(-1.29%)
May 13, 2003 6.001 6.028 5.924 5.957 240,656 +0.03(+0.56%)
May 12, 2003 5.842 5.951 5.820 5.924 439,745 +0.07(+1.22%)
May 09, 2003 5.814 5.852 5.726 5.852 220,055 +0.18(+3.19%)
May 08, 2003 5.682 5.726 5.606 5.671 153,509 +0.02(+0.39%)
May 07, 2003 5.595 5.655 5.545 5.650 647,768 +0.14(+2.59%)
May 06, 2003 5.518 5.529 5.463 5.507 872,016 -0.01(-0.10%)
May 05, 2003 5.578 5.617 5.490 5.512 387,968 -0.04(-0.69%)
May 02, 2003 5.540 5.628 5.512 5.551 219,326 +0.01(+0.20%)
May 01, 2003 5.567 5.617 5.496 5.540 188,879 +0.00(+0.00%)
Apr 30, 2003 5.633 5.633 5.540 5.540 196,171 -0.02(-0.39%)
Apr 29, 2003 5.507 5.704 5.496 5.562 1,466,184 +0.17(+3.15%)
Apr 28, 2003 5.233 5.403 5.167 5.392 592,526 +0.16(+3.04%)
Apr 25, 2003 5.249 5.260 5.205 5.233 47,766 -0.01(-0.10%)
Apr 24, 2003 5.370 5.370 5.211 5.238 150,228 -0.12(-2.25%)
Apr 23, 2003 5.298 5.359 5.277 5.359 130,538 +0.09(+1.66%)
Apr 22, 2003 5.167 5.282 5.150 5.271 128,715 -0.02(-0.31%)
Apr 21, 2003 5.397 5.397 5.222 5.288 129,626 +0.06(+1.15%)
Apr 17, 2003 5.183 5.260 5.172 5.227 171,194 +0.14(+2.69%)
Apr 16, 2003 5.085 5.167 5.052 5.090 475,479 +0.02(+0.32%)
Apr 15, 2003 4.980 5.074 4.975 5.074 540,566 +0.14(+2.89%)
Apr 14, 2003 4.926 4.936 4.871 4.931 442,116 +0.07(+1.35%)
Apr 11, 2003 4.832 4.909 4.805 4.865 152,233 +0.05(+1.14%)
Apr 10, 2003 4.865 4.882 4.788 4.810 28,076 -0.07(-1.46%)
Apr 09, 2003 4.904 4.936 4.876 4.882 442,662 -0.03(-0.56%)
Apr 08, 2003 5.096 5.096 4.887 4.909 263,081 -0.14(-2.72%)
Apr 07, 2003 5.211 5.211 5.046 5.046 305,379 +0.06(+1.21%)
Apr 04, 2003 4.958 4.997 4.893 4.986 139,471 +0.04(+0.89%)
Apr 03, 2003 4.931 4.964 4.865 4.942 875,298 +0.07(+1.35%)
Apr 02, 2003 4.969 4.969 4.843 4.876 707,750 +0.13(+2.77%)
Apr 01, 2003 4.657 4.745 4.618 4.745 178,851 +0.16(+3.59%)
Mar 31, 2003 4.591 4.607 4.503 4.580 65,998 -0.03(-0.71%)
Mar 28, 2003 4.580 4.613 4.558 4.613 521,058 +0.04(+0.96%)
Mar 27, 2003 4.476 4.569 4.454 4.569 21,695 -0.01(-0.12%)
Mar 26, 2003 4.591 4.591 4.536 4.574 87,146 +0.02(+0.36%)
Mar 25, 2003 4.503 4.558 4.481 4.558 520,511 +0.08(+1.71%)
Mar 24, 2003 4.531 4.531 4.476 4.481 292,981 -0.12(-2.62%)
Mar 21, 2003 4.580 4.602 4.503 4.602 1,081,315 +0.15(+3.33%)
Mar 20, 2003 4.366 4.470 4.355 4.454 138,013 +0.02(+0.50%)
Mar 19, 2003 4.470 4.514 4.415 4.432 138,742 -0.04(-0.98%)
Mar 18, 2003 4.465 4.476 4.421 4.476 221,513 +0.08(+1.75%)
Mar 17, 2003 4.383 4.465 4.344 4.399 733,092 +0.00(+0.00%)
Mar 14, 2003 4.487 4.487 4.383 4.399 264,175 -0.02(-0.37%)
Mar 13, 2003 4.317 4.426 4.306 4.415 268,186 +0.12(+2.81%)
Mar 12, 2003 4.223 4.295 4.174 4.295 106,654 +0.10(+2.35%)
Mar 11, 2003 4.108 4.202 4.108 4.196 66,180 +0.10(+2.41%)
Mar 10, 2003 4.169 4.218 4.097 4.097 20,419 -0.16(-3.86%)
Mar 07, 2003 4.207 4.278 4.196 4.262 112,306 +0.07(+1.70%)
Mar 06, 2003 4.136 4.207 4.130 4.191 218,596 +0.09(+2.28%)
Mar 05, 2003 4.163 4.163 4.026 4.097 87,876 +0.03(+0.81%)
Mar 04, 2003 4.053 4.130 4.053 4.064 98,815 -0.04(-0.94%)
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.