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 (%)
Mar 31, 2003 4.742 4.760 4.652 4.731 63,889 -0.03(-0.71%)
Mar 28, 2003 4.731 4.765 4.708 4.765 504,406 +0.05(+0.96%)
Mar 27, 2003 4.624 4.720 4.601 4.720 21,002 -0.01(-0.12%)
Mar 26, 2003 4.742 4.742 4.686 4.726 84,361 +0.02(+0.36%)
Mar 25, 2003 4.652 4.708 4.629 4.708 503,876 +0.08(+1.71%)
Mar 24, 2003 4.680 4.680 4.624 4.629 283,618 -0.12(-2.62%)
Mar 21, 2003 4.731 4.754 4.652 4.754 1,046,757 +0.15(+3.33%)
Mar 20, 2003 4.510 4.618 4.499 4.601 133,602 +0.02(+0.50%)
Mar 19, 2003 4.618 4.663 4.561 4.578 134,308 -0.05(-0.98%)
Mar 18, 2003 4.612 4.624 4.567 4.624 214,434 +0.08(+1.75%)
Mar 17, 2003 4.527 4.612 4.488 4.544 709,663 +0.00(+0.00%)
Mar 14, 2003 4.635 4.635 4.527 4.544 255,732 -0.02(-0.37%)
Mar 13, 2003 4.459 4.573 4.448 4.561 259,615 +0.12(+2.81%)
Mar 12, 2003 4.363 4.437 4.312 4.437 103,246 +0.10(+2.35%)
Mar 11, 2003 4.244 4.340 4.244 4.335 64,065 +0.10(+2.41%)
Mar 10, 2003 4.306 4.357 4.233 4.233 19,766 -0.17(-3.86%)
Mar 07, 2003 4.346 4.420 4.335 4.403 108,717 +0.07(+1.70%)
Mar 06, 2003 4.272 4.346 4.267 4.329 211,610 +0.10(+2.28%)
Mar 05, 2003 4.301 4.301 4.159 4.233 85,067 +0.03(+0.81%)
Mar 04, 2003 4.187 4.267 4.187 4.199 95,657 -0.04(-0.94%)
Mar 03, 2003 4.142 4.250 4.142 4.238 35,121 +0.02(+0.40%)
Feb 28, 2003 4.187 4.227 4.187 4.221 66,536 +0.05(+1.09%)
Feb 27, 2003 4.108 4.176 4.108 4.176 24,002 +0.08(+2.08%)
Feb 26, 2003 4.165 4.193 4.091 4.091 65,301 -0.06(-1.37%)
Feb 25, 2003 4.136 4.148 4.074 4.148 346,095 -0.10(-2.27%)
Feb 24, 2003 4.244 4.335 4.244 4.244 59,829 +0.07(+1.63%)
Feb 21, 2003 4.204 4.204 4.176 4.176 3,882 +0.00(+0.00%)
Feb 20, 2003 4.227 4.227 4.136 4.176 52,946 +0.01(+0.14%)
Feb 19, 2003 4.250 4.250 4.165 4.170 158,840 -0.08(-1.87%)
Feb 18, 2003 4.238 4.250 4.238 4.250 46,946 +0.19(+4.60%)
Feb 14, 2003 4.136 4.136 4.057 4.063 9,353 -0.10(-2.32%)
Feb 13, 2003 4.153 4.216 4.108 4.159 111,364 -0.12(-2.78%)
Feb 12, 2003 4.267 4.301 4.267 4.278 28,414 -0.02(-0.40%)
Feb 11, 2003 4.380 4.403 4.289 4.295 183,725 +0.05(+1.07%)
Feb 10, 2003 4.170 4.312 4.170 4.250 218,317 -0.03(-0.79%)
Feb 07, 2003 4.335 4.397 4.267 4.284 20,296 +0.03(+0.67%)
Feb 06, 2003 4.278 4.278 4.210 4.255 124,071 -0.10(-2.34%)
Feb 05, 2003 4.363 4.363 4.318 4.357 14,119 +0.06(+1.32%)
Feb 04, 2003 4.386 4.386 4.301 4.301 67,595 -0.14(-3.07%)
Feb 03, 2003 4.459 4.493 4.420 4.437 246,378 -0.02(-0.51%)
Jan 31, 2003 4.340 4.476 4.340 4.459 407,160 +0.13(+3.01%)
Jan 30, 2003 4.369 4.369 4.221 4.329 132,013 -0.02(-0.39%)
Jan 29, 2003 4.148 4.369 4.148 4.346 397,983 +0.20(+4.78%)
Jan 28, 2003 4.108 4.153 4.080 4.148 288,206 +0.05(+1.24%)
Jan 27, 2003 3.972 4.125 3.972 4.097 324,034 -0.07(-1.63%)
Jan 24, 2003 4.284 4.306 4.136 4.165 179,666 -0.20(-4.67%)
Jan 23, 2003 4.499 4.499 4.369 4.369 499,464 -0.05(-1.15%)
Jan 22, 2003 4.482 4.527 4.420 4.420 517,113 -0.13(-2.86%)
Jan 21, 2003 4.584 4.652 4.539 4.550 316,621 -0.22(-4.63%)
Jan 17, 2003 4.844 4.844 4.771 4.771 617,182 -0.21(-4.21%)
Jan 16, 2003 4.975 5.065 4.952 4.980 54,182 +0.05(+1.03%)
Jan 15, 2003 5.071 5.071 4.924 4.929 77,302 -0.16(-3.23%)
Jan 14, 2003 5.116 5.116 5.031 5.094 37,592 -0.01(-0.11%)
Jan 13, 2003 5.060 5.122 5.014 5.099 359,684 +0.01(+0.11%)
Jan 10, 2003 4.997 5.094 4.963 5.094 173,665 +0.15(+3.10%)
Jan 09, 2003 4.958 4.963 4.827 4.941 382,452 +0.20(+4.18%)
Jan 08, 2003 4.890 4.929 4.742 4.742 78,890 -0.16(-3.24%)
Jan 07, 2003 4.952 4.958 4.878 4.901 59,476 -0.07(-1.48%)
Jan 06, 2003 5.014 5.014 4.895 4.975 294,383 +0.25(+5.40%)
Jan 03, 2003 4.805 4.805 4.624 4.720 568,824 +0.15(+3.35%)
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.