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

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2004 10.23 10.33 10.21 10.31 919,236 +0.12(+1.19%)
Oct 28, 2004 10.21 10.27 10.15 10.19 283,865 -0.12(-1.12%)
Oct 27, 2004 10.27 10.35 10.20 10.30 525,799 +0.09(+0.86%)
Oct 26, 2004 10.09 10.21 10.05 10.21 437,375 +0.13(+1.31%)
Oct 25, 2004 10.01 10.10 9.977 10.08 573,930 -0.07(-0.65%)
Oct 22, 2004 10.42 10.42 10.10 10.15 679,126 -0.10(-1.02%)
Oct 21, 2004 10.11 10.29 10.11 10.25 589,609 +0.20(+1.96%)
Oct 20, 2004 9.933 10.05 9.846 10.05 934,004 +0.00(+0.00%)
Oct 19, 2004 10.32 10.41 9.999 10.05 575,206 -0.30(-2.86%)
Oct 18, 2004 10.32 10.36 10.20 10.35 596,172 +0.03(+0.32%)
Oct 15, 2004 10.10 10.32 10.10 10.32 646,856 +0.28(+2.79%)
Oct 14, 2004 10.00 10.11 9.977 10.04 973,384 -0.16(-1.56%)
Oct 13, 2004 10.51 10.51 10.07 10.20 1,407,660 -0.35(-3.28%)
Oct 12, 2004 10.61 10.61 10.45 10.54 910,667 -0.14(-1.28%)
Oct 11, 2004 10.68 10.70 10.61 10.68 200,000 +0.04(+0.36%)
Oct 08, 2004 10.75 10.76 10.60 10.64 796,538 +0.05(+0.52%)
Oct 07, 2004 10.57 10.65 10.50 10.59 506,838 -0.07(-0.62%)
Oct 06, 2004 10.68 10.70 10.59 10.65 513,219 -0.08(-0.77%)
Oct 05, 2004 10.67 10.79 10.61 10.73 1,923,614 +0.05(+0.46%)
Oct 04, 2004 10.59 10.70 10.59 10.68 2,055,064 +0.20(+1.88%)
Oct 01, 2004 10.26 10.51 10.26 10.49 2,558,985 +0.32(+3.13%)
Sep 30, 2004 10.15 10.20 10.10 10.17 511,031 -0.02(-0.16%)
Sep 29, 2004 10.04 10.19 10.01 10.19 569,190 +0.18(+1.75%)
Sep 28, 2004 9.796 10.08 9.774 10.01 436,099 +0.17(+1.73%)
Sep 27, 2004 9.851 9.889 9.796 9.840 1,006,566 -0.04(-0.44%)
Sep 24, 2004 9.818 9.928 9.796 9.884 320,511 +0.11(+1.12%)
Sep 23, 2004 9.851 9.878 9.741 9.774 509,390 +0.01(+0.06%)
Sep 22, 2004 9.911 9.917 9.681 9.769 1,867,279 -0.13(-1.33%)
Sep 21, 2004 9.878 9.944 9.774 9.900 361,897 +0.03(+0.34%)
Sep 20, 2004 9.999 9.999 9.835 9.867 696,264 +0.05(+0.49%)
Sep 17, 2004 9.769 9.862 9.729 9.818 369,007 +0.14(+1.42%)
Sep 16, 2004 9.593 9.703 9.511 9.681 531,815 +0.21(+2.20%)
Sep 15, 2004 9.489 9.560 9.440 9.473 877,121 +0.04(+0.41%)
Sep 14, 2004 9.259 9.434 9.237 9.434 321,969 +0.19(+2.08%)
Sep 13, 2004 9.308 9.401 9.242 9.242 497,175 -0.03(-0.35%)
Sep 10, 2004 9.368 9.368 9.275 9.275 1,393,440 -0.14(-1.51%)
Sep 09, 2004 9.456 9.462 9.286 9.418 697,175 -0.02(-0.17%)
Sep 08, 2004 9.538 9.560 9.434 9.434 1,262,172 -0.09(-0.92%)
Sep 07, 2004 9.407 9.533 9.379 9.522 210,392 +0.23(+2.48%)
Sep 03, 2004 9.335 9.390 9.281 9.292 589,244 -0.03(-0.35%)
Sep 02, 2004 9.193 9.346 9.187 9.324 521,970 +0.06(+0.65%)
Sep 01, 2004 9.308 9.368 9.171 9.264 789,063 -0.07(-0.76%)
Aug 31, 2004 9.303 9.352 9.237 9.335 2,920,882 +0.07(+0.77%)
Aug 30, 2004 9.149 9.264 9.050 9.264 194,713 +0.13(+1.44%)
Aug 27, 2004 9.187 9.204 9.133 9.133 528,716 +0.02(+0.18%)
Aug 26, 2004 9.204 9.259 9.105 9.116 250,684 -0.19(-2.06%)
Aug 25, 2004 9.264 9.357 9.187 9.308 550,776 +0.08(+0.89%)
Aug 24, 2004 9.379 9.571 9.187 9.226 547,859 -0.02(-0.24%)
Aug 23, 2004 9.379 9.379 9.226 9.248 731,269 -0.15(-1.63%)
Aug 20, 2004 9.374 9.445 9.297 9.401 596,172 +0.15(+1.60%)
Aug 19, 2004 9.324 9.374 9.176 9.253 421,696 +0.07(+0.72%)
Aug 18, 2004 8.880 9.209 8.864 9.187 1,190,522 +0.26(+2.95%)
Aug 17, 2004 8.864 8.941 8.842 8.924 743,119 +0.13(+1.50%)
Aug 16, 2004 8.584 8.798 8.579 8.792 574,659 +0.21(+2.43%)
Aug 13, 2004 8.672 8.683 8.584 8.584 111,759 -0.07(-0.82%)
Aug 12, 2004 8.666 8.677 8.600 8.655 494,258 +0.09(+1.09%)
Aug 11, 2004 8.595 8.622 8.518 8.562 773,383 -0.07(-0.83%)
Aug 10, 2004 8.485 8.633 8.485 8.633 313,401 +0.22(+2.61%)
Aug 09, 2004 8.474 8.474 8.392 8.414 275,296 -0.07(-0.84%)
Aug 06, 2004 8.260 8.491 8.260 8.485 587,421 +0.23(+2.79%)
Aug 05, 2004 8.507 8.633 8.255 8.255 363,902 -0.33(-3.90%)
Aug 04, 2004 8.579 8.672 8.529 8.589 2,301,738 -0.04(-0.44%)
Aug 03, 2004 8.600 8.661 8.600 8.628 348,587 +0.02(+0.19%)
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.