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

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 9.415 9.506 9.395 9.485 998,786 +0.11(+1.18%)
Oct 28, 2004 9.400 9.455 9.339 9.374 308,431 -0.11(-1.12%)
Oct 27, 2004 9.455 9.526 9.390 9.480 571,301 +0.08(+0.86%)
Oct 26, 2004 9.289 9.400 9.253 9.400 475,225 +0.12(+1.31%)
Oct 25, 2004 9.213 9.299 9.183 9.278 623,597 -0.06(-0.65%)
Oct 22, 2004 9.586 9.591 9.294 9.339 737,897 -0.10(-1.02%)
Oct 21, 2004 9.304 9.470 9.304 9.435 640,633 +0.18(+1.96%)
Oct 20, 2004 9.142 9.253 9.061 9.253 1,014,832 +0.00(+0.00%)
Oct 19, 2004 9.501 9.581 9.203 9.253 624,984 -0.27(-2.86%)
Oct 18, 2004 9.501 9.536 9.390 9.526 647,765 +0.03(+0.32%)
Oct 15, 2004 9.299 9.496 9.299 9.496 702,835 +0.26(+2.79%)
Oct 14, 2004 9.208 9.309 9.183 9.238 1,057,620 -0.15(-1.56%)
Oct 13, 2004 9.672 9.672 9.269 9.384 1,529,478 -0.32(-3.28%)
Oct 12, 2004 9.768 9.768 9.617 9.703 989,476 -0.13(-1.28%)
Oct 11, 2004 9.834 9.844 9.763 9.829 217,308 +0.04(+0.36%)
Oct 08, 2004 9.894 9.899 9.758 9.793 865,469 +0.05(+0.52%)
Oct 07, 2004 9.728 9.798 9.667 9.743 550,699 -0.06(-0.62%)
Oct 06, 2004 9.834 9.849 9.743 9.803 557,632 -0.08(-0.77%)
Oct 05, 2004 9.819 9.930 9.768 9.879 2,090,082 +0.05(+0.46%)
Oct 04, 2004 9.748 9.844 9.743 9.834 2,232,908 +0.18(+1.88%)
Oct 01, 2004 9.440 9.672 9.440 9.652 2,780,438 +0.29(+3.13%)
Sep 30, 2004 9.344 9.384 9.299 9.359 555,255 -0.02(-0.16%)
Sep 29, 2004 9.238 9.374 9.213 9.374 618,447 +0.16(+1.75%)
Sep 28, 2004 9.016 9.273 8.996 9.213 473,839 +0.16(+1.73%)
Sep 27, 2004 9.066 9.102 9.016 9.056 1,093,673 -0.04(-0.44%)
Sep 24, 2004 9.036 9.137 9.016 9.097 348,248 +0.10(+1.12%)
Sep 23, 2004 9.066 9.092 8.965 8.996 553,472 +0.01(+0.06%)
Sep 22, 2004 9.122 9.127 8.910 8.991 2,028,872 -0.12(-1.33%)
Sep 21, 2004 9.092 9.152 8.996 9.112 393,215 +0.03(+0.34%)
Sep 20, 2004 9.203 9.203 9.051 9.081 756,518 +0.04(+0.49%)
Sep 17, 2004 8.991 9.077 8.954 9.036 400,940 +0.13(+1.42%)
Sep 16, 2004 8.829 8.930 8.753 8.910 577,838 +0.19(+2.20%)
Sep 15, 2004 8.733 8.799 8.688 8.718 953,027 +0.04(+0.41%)
Sep 14, 2004 8.521 8.683 8.501 8.683 349,832 +0.18(+2.08%)
Sep 13, 2004 8.567 8.652 8.506 8.506 540,200 -0.03(-0.35%)
Sep 10, 2004 8.622 8.622 8.536 8.536 1,514,027 -0.13(-1.51%)
Sep 09, 2004 8.703 8.708 8.546 8.668 757,508 -0.02(-0.17%)
Sep 08, 2004 8.779 8.798 8.683 8.683 1,371,400 -0.08(-0.92%)
Sep 07, 2004 8.658 8.774 8.632 8.764 228,599 +0.21(+2.48%)
Sep 03, 2004 8.592 8.642 8.541 8.552 640,237 -0.03(-0.35%)
Sep 02, 2004 8.461 8.602 8.456 8.582 567,141 +0.06(+0.65%)
Sep 01, 2004 8.567 8.622 8.440 8.526 857,347 -0.07(-0.76%)
Aug 31, 2004 8.562 8.607 8.501 8.592 3,173,653 +0.07(+0.77%)
Aug 30, 2004 8.420 8.526 8.329 8.526 211,563 +0.12(+1.44%)
Aug 27, 2004 8.456 8.471 8.405 8.405 574,470 +0.02(+0.18%)
Aug 26, 2004 8.471 8.521 8.380 8.390 272,378 -0.18(-2.06%)
Aug 25, 2004 8.526 8.612 8.456 8.567 598,440 +0.08(+0.89%)
Aug 24, 2004 8.632 8.809 8.456 8.491 595,270 -0.02(-0.24%)
Aug 23, 2004 8.632 8.632 8.491 8.511 794,552 -0.14(-1.63%)
Aug 20, 2004 8.627 8.693 8.557 8.652 647,765 +0.14(+1.60%)
Aug 19, 2004 8.582 8.627 8.446 8.516 458,189 +0.06(+0.72%)
Aug 18, 2004 8.173 8.476 8.158 8.456 1,293,549 +0.24(+2.95%)
Aug 17, 2004 8.158 8.228 8.138 8.213 807,428 +0.12(+1.50%)
Aug 16, 2004 7.900 8.097 7.895 8.092 624,390 +0.19(+2.43%)
Aug 13, 2004 7.981 7.991 7.900 7.900 121,431 -0.07(-0.82%)
Aug 12, 2004 7.976 7.986 7.915 7.966 537,031 +0.09(+1.09%)
Aug 11, 2004 7.910 7.936 7.840 7.880 840,311 -0.07(-0.83%)
Aug 10, 2004 7.809 7.946 7.809 7.946 340,522 +0.20(+2.61%)
Aug 09, 2004 7.799 7.799 7.724 7.744 299,120 -0.07(-0.84%)
Aug 06, 2004 7.602 7.814 7.602 7.809 638,256 +0.21(+2.79%)
Aug 05, 2004 7.830 7.946 7.597 7.597 395,394 -0.31(-3.90%)
Aug 04, 2004 7.895 7.981 7.850 7.905 2,500,928 -0.04(-0.45%)
Aug 03, 2004 7.915 7.971 7.915 7.941 378,754 +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.