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

Brazil Ishares MSCI ETF (NY: EWZ )

27.85 +0.15 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2003 5.998 6.014 5.943 5.976 2,242,217 +0.03(+0.46%)
Jul 30, 2003 6.091 6.091 5.948 5.948 88,446 -0.14(-2.25%)
Jul 29, 2003 6.156 6.156 6.063 6.085 69,258 -0.08(-1.24%)
Jul 28, 2003 6.189 6.189 6.134 6.162 27,776 -0.03(-0.44%)
Jul 25, 2003 6.211 6.222 6.123 6.189 43,492 +0.08(+1.25%)
Jul 24, 2003 6.151 6.211 6.113 6.113 89,725 +0.02(+0.36%)
Jul 23, 2003 6.211 6.211 6.085 6.091 110,557 -0.10(-1.68%)
Jul 22, 2003 6.091 6.206 6.091 6.195 99,227 +0.13(+2.17%)
Jul 21, 2003 6.074 6.102 6.009 6.063 103,796 -0.02(-0.36%)
Jul 18, 2003 6.030 6.096 6.030 6.085 98,862 +0.07(+1.09%)
Jul 17, 2003 6.058 6.096 5.987 6.019 245,602 -0.08(-1.26%)
Jul 16, 2003 6.134 6.134 6.047 6.096 25,400 -0.04(-0.62%)
Jul 15, 2003 6.151 6.195 6.091 6.134 240,120 +0.05(+0.90%)
Jul 14, 2003 6.047 6.091 5.910 6.080 240,120 +0.14(+2.40%)
Jul 11, 2003 6.014 6.041 5.926 5.937 61,035 -0.06(-1.00%)
Jul 10, 2003 6.009 6.058 5.981 5.998 34,720 -0.09(-1.50%)
Jul 09, 2003 6.041 6.145 6.025 6.089 167,389 +0.03(+0.42%)
Jul 08, 2003 5.976 6.096 5.976 6.063 75,471 +0.05(+0.82%)
Jul 07, 2003 5.965 6.074 5.959 6.014 295,673 +0.08(+1.38%)
Jul 03, 2003 6.003 6.003 5.926 5.932 112,202 -0.09(-1.45%)
Jul 02, 2003 5.981 6.069 5.981 6.019 38,375 +0.11(+1.95%)
Jul 01, 2003 5.784 5.905 5.768 5.905 38,375 +0.10(+1.70%)
Jun 30, 2003 5.801 5.883 5.779 5.806 249,988 +0.00(+0.00%)
Jun 27, 2003 5.839 5.866 5.768 5.806 56,283 -0.03(-0.56%)
Jun 26, 2003 5.850 5.850 5.757 5.839 58,842 +0.04(+0.76%)
Jun 25, 2003 5.806 5.948 5.795 5.795 209,785 +0.03(+0.47%)
Jun 24, 2003 5.762 5.894 5.751 5.768 306,637 -0.03(-0.47%)
Jun 23, 2003 5.784 5.850 5.751 5.795 1,231,483 -0.04(-0.75%)
Jun 20, 2003 5.877 5.932 5.784 5.839 144,181 -0.04(-0.65%)
Jun 19, 2003 5.828 5.992 5.828 5.877 268,993 -0.02(-0.37%)
Jun 18, 2003 6.074 6.074 5.861 5.899 135,410 -0.15(-2.53%)
Jun 17, 2003 6.151 6.156 6.025 6.052 95,938 -0.04(-0.63%)
Jun 16, 2003 6.129 6.151 6.025 6.091 1,076,885 +0.02(+0.36%)
Jun 13, 2003 6.200 6.200 6.069 6.069 131,389 -0.05(-0.89%)
Jun 12, 2003 6.063 6.151 5.998 6.123 215,450 +0.04(+0.72%)
Jun 11, 2003 6.036 6.096 5.943 6.080 236,465 +0.03(+0.45%)
Jun 10, 2003 6.134 6.206 5.981 6.052 320,891 -0.02(-0.36%)
Jun 09, 2003 6.123 6.123 5.992 6.074 196,628 +0.02(+0.36%)
Jun 06, 2003 6.178 6.211 6.047 6.052 233,541 +0.03(+0.45%)
Jun 05, 2003 6.009 6.069 5.899 6.025 608,889 +0.08(+1.29%)
Jun 04, 2003 5.872 6.009 5.850 5.948 600,848 +0.20(+3.52%)
Jun 03, 2003 5.658 5.784 5.636 5.746 150,943 +0.08(+1.45%)
Jun 02, 2003 5.768 5.828 5.636 5.664 93,745 -0.15(-2.54%)
May 30, 2003 5.801 5.877 5.713 5.812 356,890 +0.02(+0.38%)
May 29, 2003 5.740 5.872 5.740 5.790 1,452,598 +0.11(+2.03%)
May 28, 2003 5.702 5.735 5.642 5.675 746,492 +0.02(+0.29%)
May 27, 2003 5.439 5.658 5.439 5.658 591,894 -0.10(-1.71%)
May 23, 2003 5.708 5.779 5.680 5.757 302,251 +0.09(+1.54%)
May 22, 2003 5.625 5.702 5.582 5.669 2,739,635 +0.09(+1.57%)
May 21, 2003 5.571 5.604 5.423 5.582 74,923 +0.11(+2.10%)
May 20, 2003 5.390 5.472 5.363 5.467 307,002 +0.02(+0.30%)
May 19, 2003 5.576 5.631 5.450 5.450 513,133 -0.28(-4.87%)
May 16, 2003 5.609 5.735 5.538 5.729 176,343 +0.06(+1.06%)
May 15, 2003 5.779 5.817 5.620 5.669 468,727 -0.20(-3.36%)
May 14, 2003 5.970 5.970 5.828 5.866 84,791 -0.08(-1.29%)
May 13, 2003 5.987 6.014 5.910 5.943 241,216 +0.03(+0.56%)
May 12, 2003 5.828 5.937 5.806 5.910 440,768 +0.07(+1.22%)
May 09, 2003 5.801 5.839 5.713 5.839 220,566 +0.18(+3.19%)
May 08, 2003 5.669 5.713 5.593 5.658 153,866 +0.02(+0.39%)
May 07, 2003 5.582 5.642 5.532 5.636 649,274 +0.14(+2.59%)
May 06, 2003 5.505 5.516 5.450 5.494 874,044 -0.01(-0.10%)
May 05, 2003 5.565 5.604 5.478 5.500 388,870 -0.04(-0.69%)
May 02, 2003 5.527 5.615 5.500 5.538 219,836 +0.01(+0.20%)
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.