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
)
31.44
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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, 2003
6.006
6.091
5.983
6.012
241,437
+0.00(+0.00%)
Jun 27, 2003
6.046
6.074
5.972
6.012
54,358
-0.03(-0.56%)
Jun 26, 2003
6.057
6.057
5.961
6.046
56,829
+0.05(+0.76%)
Jun 25, 2003
6.012
6.159
6.000
6.000
202,609
+0.03(+0.47%)
Jun 24, 2003
5.966
6.102
5.955
5.972
296,148
-0.03(-0.47%)
Jun 23, 2003
5.989
6.057
5.955
6.000
1,189,360
-0.05(-0.75%)
Jun 20, 2003
6.085
6.142
5.989
6.046
139,249
-0.04(-0.65%)
Jun 19, 2003
6.034
6.204
6.034
6.085
259,792
-0.02(-0.37%)
Jun 18, 2003
6.289
6.289
6.068
6.108
130,778
-0.16(-2.53%)
Jun 17, 2003
6.369
6.374
6.238
6.267
92,656
-0.04(-0.63%)
Jun 16, 2003
6.346
6.369
6.238
6.306
1,040,050
+0.02(+0.36%)
Jun 13, 2003
6.420
6.420
6.284
6.284
126,895
-0.06(-0.89%)
Jun 12, 2003
6.278
6.369
6.210
6.340
208,080
+0.05(+0.72%)
Jun 11, 2003
6.250
6.312
6.153
6.295
228,377
+0.03(+0.45%)
Jun 10, 2003
6.352
6.425
6.193
6.267
309,915
-0.02(-0.36%)
Jun 09, 2003
6.340
6.340
6.204
6.289
189,902
+0.02(+0.36%)
Jun 06, 2003
6.397
6.431
6.261
6.267
225,553
+0.03(+0.45%)
Jun 05, 2003
6.221
6.284
6.108
6.238
588,062
+0.08(+1.29%)
Jun 04, 2003
6.080
6.221
6.057
6.159
580,296
+0.21(+3.52%)
Jun 03, 2003
5.859
5.989
5.836
5.949
145,780
+0.08(+1.45%)
Jun 02, 2003
5.972
6.034
5.836
5.864
90,538
-0.15(-2.54%)
May 30, 2003
6.006
6.085
5.915
6.017
344,683
+0.02(+0.38%)
May 29, 2003
5.944
6.080
5.944
5.995
1,402,912
+0.12(+2.03%)
May 28, 2003
5.904
5.938
5.842
5.876
720,958
+0.02(+0.29%)
May 27, 2003
5.632
5.859
5.632
5.859
571,648
-0.10(-1.71%)
May 23, 2003
5.910
5.983
5.881
5.961
291,913
+0.09(+1.54%)
May 22, 2003
5.825
5.904
5.779
5.870
2,645,926
+0.09(+1.57%)
May 21, 2003
5.768
5.802
5.615
5.779
72,360
+0.12(+2.10%)
May 20, 2003
5.581
5.666
5.553
5.660
296,501
+0.02(+0.30%)
May 19, 2003
5.774
5.830
5.643
5.643
495,581
-0.29(-4.87%)
May 16, 2003
5.808
5.938
5.734
5.932
170,312
+0.06(+1.06%)
May 15, 2003
5.983
6.023
5.819
5.870
452,694
-0.20(-3.36%)
May 14, 2003
6.182
6.182
6.034
6.074
81,890
-0.08(-1.29%)
May 13, 2003
6.199
6.227
6.119
6.153
232,965
+0.03(+0.56%)
May 12, 2003
6.034
6.148
6.012
6.119
425,691
+0.07(+1.22%)
May 09, 2003
6.006
6.046
5.915
6.046
213,022
+0.19(+3.19%)
May 08, 2003
5.870
5.915
5.791
5.859
148,603
+0.02(+0.39%)
May 07, 2003
5.779
5.842
5.728
5.836
627,066
+0.15(+2.59%)
May 06, 2003
5.700
5.711
5.643
5.689
844,147
-0.01(-0.10%)
May 05, 2003
5.762
5.802
5.672
5.694
375,569
-0.04(-0.69%)
May 02, 2003
5.723
5.813
5.694
5.734
212,316
+0.01(+0.20%)
May 01, 2003
5.751
5.802
5.677
5.723
182,842
+0.00(+0.00%)
Apr 30, 2003
5.819
5.819
5.723
5.723
189,902
-0.02(-0.39%)
Apr 29, 2003
5.689
5.893
5.677
5.745
1,419,326
+0.18(+3.15%)
Apr 28, 2003
5.405
5.581
5.337
5.570
573,589
+0.16(+3.04%)
Apr 25, 2003
5.422
5.434
5.377
5.405
46,240
-0.01(-0.10%)
Apr 24, 2003
5.547
5.547
5.383
5.411
145,427
-0.12(-2.25%)
Apr 23, 2003
5.473
5.536
5.451
5.536
126,366
+0.09(+1.66%)
Apr 22, 2003
5.337
5.456
5.320
5.445
124,601
-0.02(-0.31%)
Apr 21, 2003
5.575
5.575
5.394
5.462
125,483
+0.06(+1.15%)
Apr 17, 2003
5.354
5.434
5.343
5.400
165,723
+0.14(+2.69%)
Apr 16, 2003
5.252
5.337
5.218
5.258
460,283
+0.02(+0.32%)
Apr 15, 2003
5.145
5.241
5.139
5.241
523,290
+0.15(+2.89%)
Apr 14, 2003
5.088
5.099
5.031
5.094
427,986
+0.07(+1.35%)
Apr 11, 2003
4.992
5.071
4.963
5.026
147,368
+0.06(+1.14%)
Apr 10, 2003
5.026
5.043
4.946
4.969
27,179
-0.07(-1.46%)
Apr 09, 2003
5.065
5.099
5.037
5.043
428,515
-0.03(-0.56%)
Apr 08, 2003
5.264
5.264
5.048
5.071
254,673
-0.14(-2.72%)
Apr 07, 2003
5.383
5.383
5.213
5.213
295,619
+0.06(+1.21%)
Apr 04, 2003
5.122
5.162
5.054
5.150
135,014
+0.05(+0.89%)
Apr 03, 2003
5.094
5.128
5.026
5.105
847,324
+0.07(+1.35%)
Apr 02, 2003
5.133
5.133
5.003
5.037
685,131
+0.14(+2.77%)
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
.