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

Brazil Ishares MSCI ETF (NY: EWZ )

27.71 -0.54 (-1.91%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2004 7.295 7.320 7.143 7.219 1,644,174 -0.08(-1.04%)
Apr 29, 2004 7.567 7.572 7.163 7.295 2,153,274 -0.27(-3.60%)
Apr 28, 2004 7.835 7.875 7.522 7.567 1,556,815 -0.29(-3.66%)
Apr 27, 2004 7.870 8.006 7.840 7.855 1,142,602 +0.00(+0.00%)
Apr 26, 2004 8.052 8.087 7.845 7.855 414,015 -0.16(-1.95%)
Apr 23, 2004 7.830 8.037 7.830 8.011 1,195,889 +0.20(+2.59%)
Apr 22, 2004 7.855 7.855 7.648 7.809 3,119,772 +0.20(+2.59%)
Apr 21, 2004 7.875 7.936 7.481 7.613 2,463,488 -0.25(-3.15%)
Apr 20, 2004 8.097 8.117 7.860 7.860 974,619 -0.25(-3.11%)
Apr 19, 2004 8.188 8.213 8.062 8.112 552,086 -0.07(-0.86%)
Apr 16, 2004 8.133 8.259 8.127 8.183 1,463,711 +0.04(+0.50%)
Apr 15, 2004 8.314 8.324 8.072 8.143 880,723 -0.25(-3.01%)
Apr 14, 2004 8.365 8.405 8.334 8.395 1,075,250 -0.12(-1.36%)
Apr 13, 2004 8.703 8.718 8.481 8.511 398,167 -0.12(-1.40%)
Apr 12, 2004 8.612 8.708 8.552 8.632 484,932 +0.06(+0.71%)
Apr 08, 2004 8.612 8.663 8.511 8.572 160,059 +0.02(+0.24%)
Apr 07, 2004 8.622 8.632 8.552 8.552 1,789,773 -0.20(-2.31%)
Apr 06, 2004 8.693 8.764 8.668 8.753 262,869 +0.01(+0.06%)
Apr 05, 2004 8.658 8.799 8.622 8.748 2,059,774 +0.04(+0.46%)
Apr 02, 2004 8.713 8.738 8.592 8.708 1,937,352 +0.13(+1.53%)
Apr 01, 2004 8.552 8.688 8.552 8.577 1,616,243 +0.10(+1.13%)
Mar 31, 2004 8.385 8.582 8.350 8.481 1,700,235 +0.13(+1.57%)
Mar 30, 2004 8.244 8.375 8.183 8.350 849,622 +0.20(+2.41%)
Mar 29, 2004 8.153 8.223 8.082 8.153 1,249,770 +0.20(+2.47%)
Mar 26, 2004 7.946 8.077 7.941 7.956 205,620 +0.05(+0.57%)
Mar 25, 2004 7.875 8.077 7.875 7.910 693,722 +0.04(+0.45%)
Mar 24, 2004 8.006 8.042 7.860 7.875 710,164 -0.18(-2.19%)
Mar 23, 2004 8.138 8.203 7.986 8.052 1,135,074 +0.01(+0.06%)
Mar 22, 2004 8.138 8.203 8.047 8.047 1,133,886 -0.26(-3.10%)
Mar 19, 2004 8.400 8.400 8.279 8.304 456,010 -0.08(-0.96%)
Mar 18, 2004 8.233 8.420 8.143 8.385 1,481,342 +0.18(+2.22%)
Mar 17, 2004 8.127 8.213 8.127 8.203 463,142 +0.13(+1.56%)
Mar 16, 2004 8.112 8.127 7.996 8.077 762,263 +0.11(+1.39%)
Mar 15, 2004 8.163 8.163 7.966 7.966 1,502,538 -0.21(-2.53%)
Mar 12, 2004 8.047 8.208 8.047 8.173 1,110,115 +0.30(+3.85%)
Mar 11, 2004 8.168 8.168 7.840 7.870 1,773,727 -0.27(-3.35%)
Mar 10, 2004 8.526 8.582 8.138 8.143 878,147 -0.44(-5.12%)
Mar 09, 2004 8.708 8.713 8.531 8.582 619,437 -0.10(-1.16%)
Mar 08, 2004 8.834 8.844 8.663 8.683 1,178,655 +0.01(+0.06%)
Mar 05, 2004 8.632 8.738 8.582 8.678 1,625,752 +0.10(+1.12%)
Mar 04, 2004 8.683 8.733 8.562 8.582 571,895 -0.14(-1.56%)
Mar 03, 2004 8.774 8.774 8.546 8.718 651,132 -0.04(-0.46%)
Mar 02, 2004 8.708 8.824 8.582 8.758 992,645 -0.01(-0.12%)
Mar 01, 2004 8.592 8.829 8.592 8.769 2,006,883 +0.34(+4.01%)
Feb 27, 2004 8.334 8.451 8.334 8.430 3,823,201 +0.16(+1.95%)
Feb 26, 2004 8.289 8.299 8.148 8.269 798,316 -0.04(-0.43%)
Feb 25, 2004 8.082 8.329 8.077 8.304 1,981,725 +0.22(+2.75%)
Feb 24, 2004 8.052 8.082 7.996 8.082 421,938 +0.03(+0.38%)
Feb 23, 2004 8.062 8.148 8.021 8.052 449,275 -0.08(-0.93%)
Feb 20, 2004 7.648 8.127 7.572 8.127 4,978,680 +0.17(+2.16%)
Feb 19, 2004 8.138 8.239 7.951 7.956 1,743,221 -0.40(-4.83%)
Feb 18, 2004 8.582 8.582 8.329 8.360 1,209,359 -0.14(-1.66%)
Feb 17, 2004 8.506 8.531 8.400 8.501 1,825,033 -0.03(-0.30%)
Feb 13, 2004 8.865 8.865 8.405 8.526 2,733,688 -0.22(-2.54%)
Feb 12, 2004 8.733 8.834 8.663 8.748 4,857,843 +0.04(+0.46%)
Feb 11, 2004 8.390 8.738 8.319 8.708 2,967,834 +0.33(+3.92%)
Feb 10, 2004 8.360 8.380 8.254 8.380 2,484,090 +0.13(+1.53%)
Feb 09, 2004 8.350 8.501 8.203 8.254 1,303,850 +0.05(+0.62%)
Feb 06, 2004 7.840 8.223 7.840 8.203 3,495,951 +0.28(+3.50%)
Feb 05, 2004 8.163 8.223 7.900 7.926 3,032,611 -0.25(-3.09%)
Feb 04, 2004 8.390 8.456 8.087 8.178 5,347,529 -0.13(-1.52%)
Feb 03, 2004 8.133 8.329 8.133 8.304 3,065,494 +0.19(+2.30%)
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.