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

Brazil Ishares MSCI ETF (NY: EWZ )

30.81 -0.18 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Nov 28, 2003 8.253 8.440 8.208 8.349 1,073,603 +0.11(+1.30%)
Nov 26, 2003 8.276 8.253 8.191 8.242 320,365 -0.03(-0.41%)
Nov 25, 2003 8.140 8.276 8.140 8.276 1,813,574 +0.03(+0.34%)
Nov 24, 2003 8.084 8.253 8.078 8.248 2,535,502 +0.22(+2.75%)
Nov 21, 2003 7.954 8.055 7.954 8.027 1,171,782 +0.11(+1.36%)
Nov 20, 2003 7.841 7.897 7.841 7.920 1,023,187 +0.06(+0.79%)
Nov 19, 2003 7.880 7.880 7.880 7.858 74,828 -0.01(-0.07%)
Nov 18, 2003 7.829 8.021 7.829 7.863 197,596 -0.01(-0.14%)
Nov 17, 2003 7.846 7.875 7.812 7.875 428,981 -0.10(-1.28%)
Nov 14, 2003 7.959 8.027 7.925 7.976 70,406 +0.02(+0.28%)
Nov 13, 2003 7.988 8.101 7.914 7.954 759,429 -0.03(-0.35%)
Nov 12, 2003 7.829 8.055 7.829 7.982 558,118 +0.21(+2.69%)
Nov 11, 2003 7.863 7.863 7.761 7.773 183,798 -0.14(-1.79%)
Nov 10, 2003 8.061 7.931 7.841 7.914 640,730 -0.14(-1.75%)
Nov 07, 2003 8.067 8.084 7.971 8.055 213,164 +0.11(+1.42%)
Nov 06, 2003 8.016 8.016 7.880 7.942 1,908,215 +0.01(+0.07%)
Nov 05, 2003 8.084 8.005 7.914 7.937 1,105,091 -0.17(-2.09%)
Nov 04, 2003 8.084 8.185 8.044 8.106 220,413 +0.03(+0.39%)
Nov 03, 2003 7.982 8.101 7.982 8.075 2,640,072 +0.19(+2.40%)
Oct 31, 2003 7.852 7.920 7.835 7.886 175,130 -0.07(-0.92%)
Oct 30, 2003 7.920 7.959 7.807 7.959 922,885 +0.03(+0.36%)
Oct 29, 2003 7.959 8.010 7.925 7.931 1,222,553 -0.07(-0.92%)
Oct 28, 2003 7.858 8.191 7.858 8.005 916,163 +0.22(+2.83%)
Oct 27, 2003 7.818 7.818 7.688 7.784 206,264 -0.01(-0.14%)
Oct 24, 2003 7.705 7.818 7.637 7.795 925,715 +0.10(+1.32%)
Oct 23, 2003 7.812 7.824 7.637 7.694 1,539,026 -0.27(-3.41%)
Oct 22, 2003 8.067 8.067 7.942 7.965 378,918 -0.11(-1.33%)
Oct 21, 2003 7.976 8.112 7.976 8.072 1,133,218 +0.11(+1.35%)
Oct 20, 2003 7.914 7.999 7.824 7.965 2,359,840 +0.05(+0.64%)
Oct 17, 2003 7.841 7.931 7.812 7.914 691,677 -0.06(-0.71%)
Oct 16, 2003 7.999 8.033 7.914 7.971 458,877 -0.02(-0.28%)
Oct 15, 2003 8.061 8.163 7.948 7.993 764,383 -0.15(-1.81%)
Oct 14, 2003 8.129 8.231 8.106 8.140 1,579,182 +0.01(+0.14%)
Oct 13, 2003 8.050 8.084 7.999 8.129 4,322,541 +0.10(+1.20%)
Oct 10, 2003 7.988 8.038 7.886 8.033 165,578 +0.03(+0.42%)
Oct 09, 2003 8.027 8.123 7.908 7.999 464,184 +0.03(+0.35%)
Oct 08, 2003 7.858 8.089 7.971 7.971 660,366 +0.11(+1.44%)
Oct 07, 2003 7.829 7.903 7.801 7.858 292,591 +0.01(+0.07%)
Oct 06, 2003 7.728 7.875 7.711 7.852 1,373,802 +0.12(+1.54%)
Oct 03, 2003 7.671 7.818 7.671 7.733 2,013,117 +0.13(+1.71%)
Oct 02, 2003 7.473 7.631 7.462 7.603 1,656,134 +0.23(+3.07%)
Oct 01, 2003 7.275 7.371 7.270 7.377 1,522,044 +0.23(+3.16%)
Sep 30, 2003 7.077 7.179 7.077 7.151 254,027 +0.11(+1.61%)
Sep 29, 2003 6.947 7.038 6.947 7.038 64,568 +0.05(+0.65%)
Sep 26, 2003 6.880 7.004 6.880 6.993 473,029 +0.14(+1.98%)
Sep 25, 2003 7.185 7.185 6.857 6.857 289,053 -0.17(-2.41%)
Sep 24, 2003 7.162 7.247 7.072 7.027 665,673 -0.11(-1.58%)
Sep 23, 2003 7.338 7.338 7.100 7.140 1,671,524 -0.19(-2.62%)
Sep 22, 2003 7.394 7.400 7.394 7.332 478,513 -0.11(-1.52%)
Sep 19, 2003 7.598 7.598 7.388 7.445 237,753 -0.03(-0.45%)
Sep 18, 2003 7.349 7.484 7.349 7.479 2,252,108 +0.21(+2.96%)
Sep 17, 2003 7.287 7.309 7.241 7.264 571,385 +0.02(+0.23%)
Sep 16, 2003 7.434 7.434 7.247 7.247 212,279 -0.13(-1.76%)
Sep 15, 2003 7.434 7.462 7.270 7.377 262,695 -0.10(-1.29%)
Sep 12, 2003 7.484 7.518 7.270 7.473 357,514 +0.12(+1.69%)
Sep 11, 2003 7.417 7.417 7.304 7.349 1,994,366 +0.19(+2.69%)
Sep 10, 2003 7.151 7.315 7.072 7.157 2,353,472 -0.05(-0.71%)
Sep 09, 2003 7.349 7.349 7.066 7.207 1,192,303 -0.14(-1.85%)
Sep 08, 2003 7.484 7.513 7.332 7.343 936,683 -0.07(-0.99%)
Sep 05, 2003 7.326 7.462 7.264 7.417 1,677,008 +0.13(+1.78%)
Sep 04, 2003 7.179 7.304 7.174 7.287 1,955,801 +0.20(+2.87%)
Sep 03, 2003 7.066 7.185 7.066 7.083 165,047 -0.01(-0.16%)
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.