Brazil Ishares MSCI ETF (NY: EWZ )

32.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.992 6.071 5.902 6.003 345,484 +0.02(+0.38%)
May 29, 2003 5.930 6.066 5.930 5.981 1,406,174 +0.12(+2.03%)
May 28, 2003 5.890 5.924 5.828 5.862 722,634 +0.02(+0.29%)
May 27, 2003 5.619 5.845 5.619 5.845 572,977 -0.10(-1.71%)
May 23, 2003 5.896 5.969 5.868 5.947 292,591 +0.09(+1.54%)
May 22, 2003 5.811 5.890 5.766 5.856 2,652,078 +0.09(+1.57%)
May 21, 2003 5.755 5.789 5.602 5.766 72,528 +0.12(+2.10%)
May 20, 2003 5.568 5.653 5.540 5.647 297,191 +0.02(+0.30%)
May 19, 2003 5.760 5.817 5.630 5.630 496,734 -0.29(-4.87%)
May 16, 2003 5.794 5.924 5.721 5.919 170,708 +0.06(+1.06%)
May 15, 2003 5.969 6.009 5.806 5.856 453,747 -0.20(-3.36%)
May 14, 2003 6.167 6.167 6.020 6.060 82,081 -0.08(-1.29%)
May 13, 2003 6.184 6.213 6.105 6.139 233,507 +0.03(+0.56%)
May 12, 2003 6.020 6.133 5.998 6.105 426,681 +0.07(+1.22%)
May 09, 2003 5.992 6.032 5.902 6.032 213,517 +0.19(+3.19%)
May 08, 2003 5.856 5.902 5.777 5.845 148,949 +0.02(+0.39%)
May 07, 2003 5.766 5.828 5.715 5.823 628,524 +0.15(+2.59%)
May 06, 2003 5.687 5.698 5.630 5.676 846,110 -0.01(-0.10%)
May 05, 2003 5.749 5.789 5.659 5.681 376,442 -0.04(-0.69%)
May 02, 2003 5.709 5.800 5.681 5.721 212,810 +0.01(+0.20%)
May 01, 2003 5.738 5.789 5.664 5.709 183,267 +0.00(+0.00%)
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%)
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.