Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Ishares MSCI ETF
(NY:
EWZ
)
29.25
-0.33 (-1.12%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2004
8.135
8.332
8.135
8.315
545,558
+0.15(+1.87%)
Jun 29, 2004
8.033
8.163
8.033
8.163
188,928
+0.19(+2.34%)
Jun 28, 2004
8.157
8.174
7.976
7.976
375,911
-0.21(-2.62%)
Jun 25, 2004
8.168
8.253
8.146
8.191
685,132
+0.01(+0.07%)
Jun 24, 2004
8.236
8.248
8.168
8.185
727,234
+0.10(+1.26%)
Jun 23, 2004
7.920
8.152
7.891
8.084
1,161,699
+0.25(+3.17%)
Jun 22, 2004
7.908
7.908
7.801
7.835
478,513
-0.02(-0.29%)
Jun 21, 2004
7.920
8.016
7.858
7.858
259,334
-0.08(-1.00%)
Jun 18, 2004
7.846
7.948
7.846
7.937
273,132
+0.01(+0.07%)
Jun 17, 2004
7.931
8.044
7.858
7.931
285,515
-0.03(-0.36%)
Jun 16, 2004
7.908
7.965
7.795
7.959
525,038
+0.08(+1.08%)
Jun 15, 2004
7.807
7.931
7.807
7.875
1,137,110
+0.23(+3.03%)
Jun 14, 2004
7.694
7.699
7.609
7.643
774,112
-0.31(-3.84%)
Jun 10, 2004
7.891
7.993
7.875
7.948
95,348
+0.05(+0.57%)
Jun 09, 2004
8.106
8.106
7.852
7.903
503,102
-0.24(-2.98%)
Jun 08, 2004
8.106
8.168
8.061
8.146
436,942
-0.05(-0.55%)
Jun 07, 2004
8.038
8.197
8.033
8.191
482,935
+0.31(+3.87%)
Jun 04, 2004
7.875
7.959
7.829
7.886
348,669
+0.18(+2.27%)
Jun 03, 2004
7.812
7.818
7.688
7.711
434,465
-0.21(-2.64%)
Jun 02, 2004
7.971
7.993
7.914
7.920
428,273
+0.05(+0.57%)
Jun 01, 2004
7.807
7.875
7.660
7.875
411,999
-0.12(-1.49%)
May 28, 2004
8.038
8.038
7.880
7.993
4,744,447
+0.10(+1.29%)
May 27, 2004
7.716
7.931
7.688
7.891
507,171
+0.27(+3.56%)
May 26, 2004
7.564
7.620
7.513
7.620
700,522
-0.01(-0.07%)
May 25, 2004
7.479
7.626
7.434
7.626
558,118
+0.20(+2.66%)
May 24, 2004
7.360
7.428
7.270
7.428
458,523
+0.23(+3.22%)
May 21, 2004
7.145
7.270
7.100
7.196
316,296
-0.01(-0.16%)
May 20, 2004
7.445
7.445
7.174
7.207
773,758
-0.26(-3.48%)
May 19, 2004
7.609
7.705
7.451
7.468
921,293
+0.04(+0.53%)
May 18, 2004
7.394
7.456
7.270
7.428
1,536,196
+0.25(+3.46%)
May 17, 2004
7.145
7.281
7.145
7.179
705,121
-0.34(-4.51%)
May 14, 2004
7.682
7.699
7.451
7.518
806,839
+0.08(+1.06%)
May 13, 2004
7.196
7.535
7.196
7.439
1,886,280
+0.04(+0.53%)
May 12, 2004
7.535
7.535
7.168
7.400
1,569,807
-0.19(-2.53%)
May 11, 2004
7.236
7.598
7.207
7.592
1,879,912
+0.53(+7.53%)
May 10, 2004
7.151
7.281
6.857
7.061
2,281,120
-0.51(-6.72%)
May 07, 2004
7.631
7.750
7.462
7.569
2,098,029
-0.33(-4.22%)
May 06, 2004
8.106
8.174
7.863
7.903
1,626,945
-0.40(-4.83%)
May 05, 2004
8.344
8.378
8.168
8.304
1,418,204
+0.12(+1.52%)
May 04, 2004
8.168
8.265
8.101
8.180
1,358,588
+0.15(+1.83%)
May 03, 2004
8.044
8.112
7.784
8.033
2,514,981
-0.05(-0.63%)
Apr 30, 2004
8.168
8.197
7.999
8.084
1,468,266
-0.08(-1.04%)
Apr 29, 2004
8.474
8.479
8.021
8.168
1,922,898
-0.31(-3.60%)
Apr 28, 2004
8.773
8.819
8.423
8.474
1,390,253
-0.32(-3.66%)
Apr 27, 2004
8.813
8.966
8.779
8.796
1,020,356
+0.00(+0.00%)
Apr 26, 2004
9.016
9.056
8.785
8.796
369,720
-0.18(-1.95%)
Apr 23, 2004
8.768
8.999
8.768
8.971
1,067,942
+0.23(+2.59%)
Apr 22, 2004
8.796
8.796
8.564
8.745
2,785,991
+0.22(+2.59%)
Apr 21, 2004
8.819
8.886
8.378
8.525
2,199,923
-0.28(-3.15%)
Apr 20, 2004
9.067
9.090
8.802
8.802
870,346
-0.28(-3.11%)
Apr 19, 2004
9.169
9.197
9.028
9.084
493,019
-0.08(-0.86%)
Apr 16, 2004
9.107
9.248
9.101
9.163
1,307,111
+0.05(+0.50%)
Apr 15, 2004
9.310
9.322
9.039
9.118
786,495
-0.28(-3.01%)
Apr 14, 2004
9.367
9.412
9.333
9.401
960,211
-0.13(-1.36%)
Apr 13, 2004
9.746
9.763
9.497
9.531
355,568
-0.14(-1.40%)
Apr 12, 2004
9.644
9.751
9.576
9.666
433,050
+0.07(+0.71%)
Apr 08, 2004
9.644
9.700
9.531
9.599
142,934
+0.02(+0.24%)
Apr 07, 2004
9.655
9.666
9.576
9.576
1,598,287
-0.23(-2.31%)
Apr 06, 2004
9.734
9.813
9.706
9.802
234,745
+0.01(+0.06%)
Apr 05, 2004
9.695
9.853
9.655
9.797
1,839,402
+0.05(+0.46%)
Apr 02, 2004
9.757
9.785
9.621
9.751
1,730,078
+0.15(+1.53%)
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
.