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 -0.17 (-0.55%)
Official Closing 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, 2003 5.806 5.806 5.709 5.709 190,343 -0.02(-0.39%)
Apr 29, 2003 5.676 5.879 5.664 5.732 1,422,626 +0.18(+3.15%)
Apr 28, 2003 5.393 5.568 5.325 5.557 574,923 +0.16(+3.04%)
Apr 25, 2003 5.410 5.421 5.365 5.393 46,347 -0.01(-0.10%)
Apr 24, 2003 5.534 5.534 5.370 5.399 145,765 -0.12(-2.25%)
Apr 23, 2003 5.461 5.523 5.438 5.523 126,660 +0.09(+1.66%)
Apr 22, 2003 5.325 5.444 5.308 5.432 124,891 -0.02(-0.31%)
Apr 21, 2003 5.562 5.562 5.382 5.449 125,775 +0.06(+1.15%)
Apr 17, 2003 5.342 5.421 5.331 5.387 166,108 +0.14(+2.69%)
Apr 16, 2003 5.240 5.325 5.206 5.246 461,354 +0.02(+0.32%)
Apr 15, 2003 5.133 5.229 5.127 5.229 524,507 +0.15(+2.89%)
Apr 14, 2003 5.076 5.088 5.020 5.082 428,981 +0.07(+1.35%)
Apr 11, 2003 4.980 5.059 4.952 5.014 147,711 +0.06(+1.14%)
Apr 10, 2003 5.014 5.031 4.935 4.958 27,242 -0.07(-1.46%)
Apr 09, 2003 5.054 5.088 5.025 5.031 429,512 -0.03(-0.56%)
Apr 08, 2003 5.252 5.252 5.037 5.059 255,266 -0.14(-2.72%)
Apr 07, 2003 5.370 5.370 5.201 5.201 296,306 +0.06(+1.21%)
Apr 04, 2003 5.110 5.150 5.042 5.139 135,328 +0.05(+0.89%)
Apr 03, 2003 5.082 5.116 5.014 5.093 849,294 +0.07(+1.35%)
Apr 02, 2003 5.122 5.122 4.992 5.025 686,724 +0.14(+2.77%)
Apr 01, 2003 4.799 4.890 4.760 4.890 173,538 +0.17(+3.59%)
Mar 31, 2003 4.731 4.748 4.641 4.720 64,037 -0.03(-0.71%)
Mar 28, 2003 4.720 4.754 4.698 4.754 505,579 +0.05(+0.96%)
Mar 27, 2003 4.613 4.709 4.590 4.709 21,051 -0.01(-0.12%)
Mar 26, 2003 4.731 4.731 4.675 4.715 84,558 +0.02(+0.36%)
Mar 25, 2003 4.641 4.698 4.618 4.698 505,048 +0.08(+1.71%)
Mar 24, 2003 4.669 4.669 4.613 4.618 284,277 -0.12(-2.62%)
Mar 21, 2003 4.720 4.743 4.641 4.743 1,049,191 +0.15(+3.33%)
Mar 20, 2003 4.500 4.607 4.488 4.590 133,913 +0.02(+0.50%)
Mar 19, 2003 4.607 4.652 4.551 4.568 134,620 -0.05(-0.98%)
Mar 18, 2003 4.601 4.613 4.556 4.613 214,933 +0.08(+1.75%)
Mar 17, 2003 4.517 4.601 4.477 4.534 711,313 +0.00(+0.00%)
Mar 14, 2003 4.624 4.624 4.517 4.534 256,327 -0.02(-0.37%)
Mar 13, 2003 4.449 4.562 4.438 4.551 260,219 +0.12(+2.81%)
Mar 12, 2003 4.353 4.426 4.302 4.426 103,486 +0.10(+2.35%)
Mar 11, 2003 4.234 4.330 4.234 4.324 64,214 +0.10(+2.41%)
Mar 10, 2003 4.296 4.347 4.223 4.223 19,812 -0.17(-3.86%)
Mar 07, 2003 4.336 4.409 4.324 4.392 108,970 +0.07(+1.70%)
Mar 06, 2003 4.262 4.336 4.257 4.319 212,102 +0.10(+2.28%)
Mar 05, 2003 4.291 4.291 4.149 4.223 85,265 +0.03(+0.81%)
Mar 04, 2003 4.178 4.257 4.178 4.189 95,879 -0.04(-0.94%)
Mar 03, 2003 4.132 4.240 4.132 4.228 35,203 +0.02(+0.40%)
Feb 28, 2003 4.178 4.217 4.178 4.211 66,691 +0.05(+1.09%)
Feb 27, 2003 4.098 4.166 4.098 4.166 24,058 +0.08(+2.08%)
Feb 26, 2003 4.155 4.183 4.081 4.081 65,452 -0.06(-1.37%)
Feb 25, 2003 4.127 4.138 4.064 4.138 346,900 -0.10(-2.27%)
Feb 24, 2003 4.234 4.324 4.234 4.234 59,968 +0.07(+1.63%)
Feb 21, 2003 4.194 4.194 4.166 4.166 3,891 +0.00(+0.00%)
Feb 20, 2003 4.217 4.217 4.127 4.166 53,069 +0.01(+0.14%)
Feb 19, 2003 4.240 4.240 4.155 4.161 159,209 -0.08(-1.87%)
Feb 18, 2003 4.228 4.240 4.228 4.240 47,055 +0.19(+4.60%)
Feb 14, 2003 4.127 4.127 4.047 4.053 9,375 -0.10(-2.32%)
Feb 13, 2003 4.144 4.206 4.098 4.149 111,623 -0.12(-2.78%)
Feb 12, 2003 4.257 4.291 4.257 4.268 28,480 -0.02(-0.40%)
Feb 11, 2003 4.370 4.392 4.279 4.285 184,152 +0.05(+1.07%)
Feb 10, 2003 4.161 4.302 4.161 4.240 218,824 -0.03(-0.79%)
Feb 07, 2003 4.324 4.387 4.257 4.274 20,343 +0.03(+0.67%)
Feb 06, 2003 4.268 4.268 4.200 4.245 124,360 -0.10(-2.34%)
Feb 05, 2003 4.353 4.353 4.308 4.347 14,151 +0.06(+1.32%)
Feb 04, 2003 4.375 4.375 4.291 4.291 67,752 -0.14(-3.07%)
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.