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

Brazil Ishares MSCI ETF (NY: EWZ )

31.54 +0.73 (+2.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 6.897 6.936 6.800 6.930 147,888 +0.06(+0.91%)
Aug 28, 2003 6.885 6.959 6.789 6.868 249,251 +0.05(+0.75%)
Aug 27, 2003 6.693 6.817 6.693 6.817 1,861,337 +0.16(+2.38%)
Aug 26, 2003 6.574 6.682 6.535 6.659 525,568 +0.11(+1.64%)
Aug 25, 2003 6.614 6.620 6.546 6.552 285,692 -0.07(-1.02%)
Aug 22, 2003 6.653 6.665 6.518 6.620 2,703,379 +0.01(+0.09%)
Aug 21, 2003 6.540 6.614 6.484 6.614 1,629,599 +0.08(+1.30%)
Aug 20, 2003 6.410 6.569 6.303 6.529 1,955,094 +0.03(+0.52%)
Aug 19, 2003 6.439 6.495 6.405 6.495 211,218 +0.09(+1.41%)
Aug 18, 2003 6.410 6.433 6.371 6.405 111,800 +0.07(+1.16%)
Aug 15, 2003 6.422 6.433 6.331 6.331 494,434 +0.03(+0.45%)
Aug 14, 2003 6.150 6.331 6.083 6.303 63,506 +0.16(+2.58%)
Aug 13, 2003 6.184 6.196 6.094 6.145 98,533 -0.02(-0.37%)
Aug 12, 2003 6.173 6.190 6.167 6.167 43,517 +0.04(+0.65%)
Aug 11, 2003 6.224 6.224 6.105 6.128 24,765 -0.06(-0.91%)
Aug 08, 2003 6.128 6.184 6.037 6.184 98,356 +0.14(+2.24%)
Aug 07, 2003 5.936 6.094 5.851 6.049 160,447 +0.26(+4.49%)
Aug 06, 2003 5.930 5.930 5.760 5.789 40,510 -0.05(-0.87%)
Aug 05, 2003 5.766 5.885 5.766 5.839 2,390,975 +0.08(+1.37%)
Aug 04, 2003 5.777 5.783 5.579 5.760 883,082 -0.16(-2.77%)
Aug 01, 2003 6.190 6.190 5.924 5.924 192,289 -0.25(-4.03%)
Jul 31, 2003 6.196 6.213 6.139 6.173 2,170,558 +0.03(+0.46%)
Jul 30, 2003 6.292 6.292 6.145 6.145 85,619 -0.14(-2.25%)
Jul 29, 2003 6.360 6.360 6.263 6.286 67,044 -0.08(-1.24%)
Jul 28, 2003 6.393 6.393 6.337 6.365 26,888 -0.03(-0.44%)
Jul 25, 2003 6.416 6.427 6.326 6.393 42,102 +0.08(+1.25%)
Jul 24, 2003 6.354 6.416 6.314 6.314 86,857 +0.02(+0.36%)
Jul 23, 2003 6.416 6.416 6.286 6.292 107,024 -0.11(-1.68%)
Jul 22, 2003 6.292 6.410 6.292 6.399 96,056 +0.14(+2.17%)
Jul 21, 2003 6.275 6.303 6.207 6.263 100,478 -0.02(-0.36%)
Jul 18, 2003 6.230 6.297 6.230 6.286 95,702 +0.07(+1.09%)
Jul 17, 2003 6.258 6.297 6.184 6.218 237,753 -0.08(-1.26%)
Jul 16, 2003 6.337 6.337 6.246 6.297 24,589 -0.04(-0.62%)
Jul 15, 2003 6.354 6.399 6.292 6.337 232,446 +0.06(+0.90%)
Jul 14, 2003 6.246 6.292 6.105 6.280 232,446 +0.15(+2.40%)
Jul 11, 2003 6.213 6.241 6.122 6.133 59,084 -0.06(-1.00%)
Jul 10, 2003 6.207 6.258 6.179 6.196 33,610 -0.09(-1.50%)
Jul 09, 2003 6.241 6.348 6.224 6.290 162,040 +0.03(+0.42%)
Jul 08, 2003 6.173 6.297 6.173 6.263 73,059 +0.05(+0.82%)
Jul 07, 2003 6.162 6.275 6.156 6.213 286,223 +0.08(+1.38%)
Jul 03, 2003 6.201 6.201 6.122 6.128 108,616 -0.09(-1.45%)
Jul 02, 2003 6.179 6.269 6.179 6.218 37,148 +0.12(+1.95%)
Jul 01, 2003 5.975 6.099 5.958 6.099 37,148 +0.10(+1.70%)
Jun 30, 2003 5.992 6.077 5.969 5.998 241,998 +0.00(+0.00%)
Jun 27, 2003 6.032 6.060 5.958 5.998 54,485 -0.03(-0.56%)
Jun 26, 2003 6.043 6.043 5.947 6.032 56,961 +0.05(+0.76%)
Jun 25, 2003 5.998 6.145 5.986 5.986 203,080 +0.03(+0.47%)
Jun 24, 2003 5.953 6.088 5.941 5.958 296,837 -0.03(-0.47%)
Jun 23, 2003 5.975 6.043 5.941 5.986 1,192,126 -0.05(-0.75%)
Jun 20, 2003 6.071 6.128 5.975 6.032 139,573 -0.04(-0.65%)
Jun 19, 2003 6.020 6.190 6.020 6.071 260,396 -0.02(-0.37%)
Jun 18, 2003 6.275 6.275 6.054 6.094 131,082 -0.16(-2.53%)
Jun 17, 2003 6.354 6.360 6.224 6.252 92,872 -0.04(-0.63%)
Jun 16, 2003 6.331 6.354 6.224 6.292 1,042,469 +0.02(+0.36%)
Jun 13, 2003 6.405 6.405 6.269 6.269 127,190 -0.06(-0.89%)
Jun 12, 2003 6.263 6.354 6.196 6.326 208,564 +0.05(+0.72%)
Jun 11, 2003 6.235 6.297 6.139 6.280 228,908 +0.03(+0.45%)
Jun 10, 2003 6.337 6.410 6.179 6.252 310,635 -0.02(-0.36%)
Jun 09, 2003 6.326 6.326 6.190 6.275 190,343 +0.02(+0.36%)
Jun 06, 2003 6.382 6.416 6.246 6.252 226,077 +0.03(+0.45%)
Jun 05, 2003 6.207 6.269 6.094 6.224 589,429 +0.08(+1.29%)
Jun 04, 2003 6.066 6.207 6.043 6.145 581,645 +0.21(+3.52%)
Jun 03, 2003 5.845 5.975 5.823 5.936 146,119 +0.08(+1.45%)
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.