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
)
31.00
-0.03 (-0.08%)
Streaming Delayed Price
Updated: 10:01 AM EDT, May 1, 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 (%)
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%)
Apr 01, 2003
4.810
4.901
4.771
4.901
173,135
+0.17(+3.59%)
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%)
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
.