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

Brazil Ishares MSCI ETF (NY: EWZ )

30.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 8.168 8.197 7.999 8.084 1,468,266 -0.08(-1.04%)
Apr 29, 2004 8.474 8.479 8.021 8.168 1,922,898 -0.31(-3.60%)
Apr 28, 2004 8.773 8.819 8.423 8.474 1,390,253 -0.32(-3.66%)
Apr 27, 2004 8.813 8.966 8.779 8.796 1,020,356 +0.00(+0.00%)
Apr 26, 2004 9.016 9.056 8.785 8.796 369,720 -0.18(-1.95%)
Apr 23, 2004 8.768 8.999 8.768 8.971 1,067,942 +0.23(+2.59%)
Apr 22, 2004 8.796 8.796 8.564 8.745 2,785,991 +0.22(+2.59%)
Apr 21, 2004 8.819 8.886 8.378 8.525 2,199,923 -0.28(-3.15%)
Apr 20, 2004 9.067 9.090 8.802 8.802 870,346 -0.28(-3.11%)
Apr 19, 2004 9.169 9.197 9.028 9.084 493,019 -0.08(-0.86%)
Apr 16, 2004 9.107 9.248 9.101 9.163 1,307,111 +0.05(+0.50%)
Apr 15, 2004 9.310 9.322 9.039 9.118 786,495 -0.28(-3.01%)
Apr 14, 2004 9.367 9.412 9.333 9.401 960,211 -0.13(-1.36%)
Apr 13, 2004 9.746 9.763 9.497 9.531 355,568 -0.14(-1.40%)
Apr 12, 2004 9.644 9.751 9.576 9.666 433,050 +0.07(+0.71%)
Apr 08, 2004 9.644 9.700 9.531 9.599 142,934 +0.02(+0.24%)
Apr 07, 2004 9.655 9.666 9.576 9.576 1,598,287 -0.23(-2.31%)
Apr 06, 2004 9.734 9.813 9.706 9.802 234,745 +0.01(+0.06%)
Apr 05, 2004 9.695 9.853 9.655 9.797 1,839,402 +0.05(+0.46%)
Apr 02, 2004 9.757 9.785 9.621 9.751 1,730,078 +0.15(+1.53%)
Apr 01, 2004 9.576 9.729 9.576 9.604 1,443,323 +0.11(+1.13%)
Mar 31, 2004 9.390 9.610 9.350 9.497 1,518,329 +0.15(+1.57%)
Mar 30, 2004 9.231 9.378 9.163 9.350 758,722 +0.22(+2.41%)
Mar 29, 2004 9.129 9.209 9.050 9.129 1,116,059 +0.22(+2.47%)
Mar 26, 2004 8.898 9.045 8.892 8.909 183,621 +0.05(+0.57%)
Mar 25, 2004 8.819 9.045 8.819 8.858 619,502 +0.04(+0.45%)
Mar 24, 2004 8.966 9.005 8.802 8.819 634,185 -0.20(-2.19%)
Mar 23, 2004 9.113 9.186 8.943 9.016 1,013,634 +0.01(+0.06%)
Mar 22, 2004 9.113 9.186 9.011 9.011 1,012,573 -0.29(-3.10%)
Mar 19, 2004 9.406 9.406 9.271 9.299 407,222 -0.09(-0.96%)
Mar 18, 2004 9.220 9.429 9.118 9.390 1,322,855 +0.20(+2.22%)
Mar 17, 2004 9.101 9.197 9.101 9.186 413,591 +0.14(+1.56%)
Mar 16, 2004 9.084 9.101 8.954 9.045 680,709 +0.12(+1.39%)
Mar 15, 2004 9.141 9.141 8.920 8.920 1,341,783 -0.23(-2.53%)
Mar 12, 2004 9.011 9.192 9.011 9.152 991,345 +0.34(+3.85%)
Mar 11, 2004 9.146 9.146 8.779 8.813 1,583,959 -0.31(-3.35%)
Mar 10, 2004 9.548 9.610 9.113 9.118 784,195 -0.49(-5.12%)
Mar 09, 2004 9.751 9.757 9.553 9.610 553,165 -0.11(-1.16%)
Mar 08, 2004 9.893 9.904 9.700 9.723 1,052,552 +0.01(+0.06%)
Mar 05, 2004 9.666 9.785 9.610 9.717 1,451,815 +0.11(+1.12%)
Mar 04, 2004 9.723 9.780 9.587 9.610 510,709 -0.15(-1.56%)
Mar 03, 2004 9.825 9.825 9.570 9.763 581,469 -0.05(-0.46%)
Mar 02, 2004 9.751 9.881 9.610 9.808 886,443 -0.01(-0.12%)
Mar 01, 2004 9.621 9.887 9.621 9.819 1,792,169 +0.38(+4.01%)
Feb 27, 2004 9.333 9.463 9.333 9.440 3,414,162 +0.18(+1.95%)
Feb 26, 2004 9.282 9.293 9.124 9.259 712,905 -0.04(-0.43%)
Feb 25, 2004 9.050 9.327 9.045 9.299 1,769,703 +0.25(+2.75%)
Feb 24, 2004 9.016 9.050 8.954 9.050 376,796 +0.03(+0.38%)
Feb 23, 2004 9.028 9.124 8.982 9.016 401,208 -0.08(-0.93%)
Feb 20, 2004 8.564 9.101 8.479 9.101 4,446,017 +0.19(+2.16%)
Feb 19, 2004 9.113 9.226 8.903 8.909 1,556,716 -0.45(-4.83%)
Feb 18, 2004 9.610 9.610 9.327 9.361 1,079,972 -0.16(-1.66%)
Feb 17, 2004 9.525 9.553 9.406 9.520 1,629,776 -0.03(-0.30%)
Feb 13, 2004 9.927 9.927 9.412 9.548 2,441,214 -0.25(-2.54%)
Feb 12, 2004 9.780 9.893 9.700 9.797 4,338,109 +0.05(+0.46%)
Feb 11, 2004 9.395 9.785 9.316 9.751 2,650,309 +0.37(+3.92%)
Feb 10, 2004 9.361 9.384 9.243 9.384 2,218,321 +0.14(+1.53%)
Feb 09, 2004 9.350 9.520 9.186 9.243 1,164,353 +0.06(+0.62%)
Feb 06, 2004 8.779 9.209 8.779 9.186 3,121,924 +0.31(+3.50%)
Feb 05, 2004 9.141 9.209 8.847 8.875 2,708,156 -0.28(-3.09%)
Feb 04, 2004 9.395 9.469 9.056 9.158 4,775,404 -0.14(-1.52%)
Feb 03, 2004 9.107 9.327 9.107 9.299 2,737,521 +0.21(+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.