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
)
31.61
-0.36 (-1.13%)
Streaming Delayed Price
Updated: 2:47 PM EDT, May 15, 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 (%)
Oct 29, 2004
10.57
10.67
10.54
10.65
889,858
+0.12(+1.18%)
Oct 28, 2004
10.55
10.61
10.48
10.52
274,793
-0.12(-1.12%)
Oct 27, 2004
10.61
10.69
10.54
10.64
508,994
+0.09(+0.86%)
Oct 26, 2004
10.43
10.55
10.39
10.55
423,397
+0.14(+1.31%)
Oct 25, 2004
10.34
10.44
10.31
10.41
555,588
-0.07(-0.65%)
Oct 22, 2004
10.76
10.77
10.43
10.48
657,422
-0.11(-1.02%)
Oct 21, 2004
10.44
10.63
10.44
10.59
570,766
+0.20(+1.96%)
Oct 20, 2004
10.26
10.39
10.17
10.39
904,154
+0.00(+0.00%)
Oct 19, 2004
10.66
10.75
10.33
10.39
556,823
-0.31(-2.86%)
Oct 18, 2004
10.66
10.70
10.54
10.69
577,119
+0.03(+0.32%)
Oct 15, 2004
10.44
10.66
10.44
10.66
626,183
+0.29(+2.79%)
Oct 14, 2004
10.33
10.45
10.31
10.37
942,275
-0.16(-1.56%)
Oct 13, 2004
10.86
10.86
10.40
10.53
1,362,673
-0.36(-3.28%)
Oct 12, 2004
10.96
10.96
10.79
10.89
881,563
-0.14(-1.28%)
Oct 11, 2004
11.04
11.05
10.96
11.03
193,608
+0.04(+0.36%)
Oct 08, 2004
11.11
11.11
10.95
10.99
771,081
+0.06(+0.52%)
Oct 07, 2004
10.92
11.00
10.85
10.94
490,639
-0.07(-0.62%)
Oct 06, 2004
11.04
11.05
10.94
11.00
496,817
-0.08(-0.77%)
Oct 05, 2004
11.02
11.15
10.96
11.09
1,862,137
+0.05(+0.46%)
Oct 04, 2004
10.94
11.05
10.94
11.04
1,989,386
+0.20(+1.88%)
Oct 01, 2004
10.60
10.86
10.60
10.83
2,477,202
+0.33(+3.13%)
Sep 30, 2004
10.49
10.53
10.44
10.50
494,699
-0.02(-0.16%)
Sep 29, 2004
10.37
10.52
10.34
10.52
550,999
+0.18(+1.75%)
Sep 28, 2004
10.12
10.41
10.10
10.34
422,162
+0.18(+1.73%)
Sep 27, 2004
10.18
10.22
10.12
10.16
974,396
-0.05(-0.44%)
Sep 24, 2004
10.14
10.26
10.12
10.21
310,268
+0.11(+1.12%)
Sep 23, 2004
10.18
10.20
10.06
10.10
493,110
+0.01(+0.06%)
Sep 22, 2004
10.24
10.24
10.00
10.09
1,807,602
-0.14(-1.33%)
Sep 21, 2004
10.20
10.27
10.10
10.23
350,331
+0.03(+0.34%)
Sep 20, 2004
10.33
10.33
10.16
10.19
674,012
+0.05(+0.49%)
Sep 17, 2004
10.09
10.19
10.05
10.14
357,214
+0.14(+1.42%)
Sep 16, 2004
9.910
10.02
9.825
10.00
514,818
+0.22(+2.20%)
Sep 15, 2004
9.802
9.876
9.751
9.785
849,089
+0.04(+0.41%)
Sep 14, 2004
9.564
9.746
9.542
9.746
311,679
+0.20(+2.08%)
Sep 13, 2004
9.615
9.712
9.547
9.547
481,286
-0.03(-0.35%)
Sep 10, 2004
9.678
9.678
9.581
9.581
1,348,906
-0.15(-1.51%)
Sep 09, 2004
9.768
9.774
9.593
9.729
674,894
-0.02(-0.17%)
Sep 08, 2004
9.853
9.875
9.746
9.746
1,221,834
-0.09(-0.92%)
Sep 07, 2004
9.717
9.848
9.689
9.836
203,668
+0.24(+2.48%)
Sep 03, 2004
9.644
9.700
9.587
9.598
570,413
-0.03(-0.35%)
Sep 02, 2004
9.496
9.655
9.491
9.632
505,288
+0.06(+0.65%)
Sep 01, 2004
9.615
9.678
9.474
9.570
763,845
-0.07(-0.76%)
Aug 31, 2004
9.610
9.661
9.542
9.644
2,827,533
+0.07(+0.77%)
Aug 30, 2004
9.451
9.570
9.349
9.570
188,490
+0.14(+1.44%)
Aug 27, 2004
9.491
9.508
9.434
9.434
511,818
+0.02(+0.18%)
Aug 26, 2004
9.508
9.564
9.406
9.417
242,672
-0.20(-2.06%)
Aug 25, 2004
9.570
9.666
9.491
9.615
533,173
+0.08(+0.89%)
Aug 24, 2004
9.689
9.887
9.491
9.530
530,350
-0.02(-0.24%)
Aug 23, 2004
9.689
9.689
9.530
9.553
707,898
-0.16(-1.63%)
Aug 20, 2004
9.683
9.757
9.604
9.712
577,119
+0.15(+1.60%)
Aug 19, 2004
9.632
9.683
9.479
9.559
408,219
+0.07(+0.72%)
Aug 18, 2004
9.173
9.513
9.156
9.491
1,152,474
+0.27(+2.95%)
Aug 17, 2004
9.156
9.236
9.134
9.219
719,369
+0.14(+1.50%)
Aug 16, 2004
8.867
9.088
8.862
9.083
556,293
+0.22(+2.43%)
Aug 13, 2004
8.958
8.969
8.867
8.867
108,187
-0.07(-0.82%)
Aug 12, 2004
8.952
8.964
8.884
8.941
478,462
+0.10(+1.09%)
Aug 11, 2004
8.879
8.907
8.799
8.845
748,667
-0.07(-0.83%)
Aug 10, 2004
8.765
8.918
8.765
8.918
303,384
+0.23(+2.61%)
Aug 09, 2004
8.754
8.754
8.669
8.692
266,498
-0.07(-0.84%)
Aug 06, 2004
8.533
8.771
8.533
8.765
568,648
+0.24(+2.79%)
Aug 05, 2004
8.788
8.918
8.527
8.527
352,272
-0.35(-3.90%)
Aug 04, 2004
8.862
8.958
8.811
8.873
2,228,176
-0.04(-0.45%)
Aug 03, 2004
8.884
8.947
8.884
8.913
337,447
+0.02(+0.19%)
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
.