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
)
31.62
-0.34 (-1.08%)
Streaming Delayed Price
Updated: 3:16 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 (%)
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%)
Mar 03, 2003
4.132
4.240
4.132
4.228
35,203
+0.02(+0.40%)
Feb 28, 2003
4.178
4.217
4.178
4.211
66,691
+0.05(+1.09%)
Feb 27, 2003
4.098
4.166
4.098
4.166
24,058
+0.08(+2.08%)
Feb 26, 2003
4.155
4.183
4.081
4.081
65,452
-0.06(-1.37%)
Feb 25, 2003
4.127
4.138
4.064
4.138
346,900
-0.10(-2.27%)
Feb 24, 2003
4.234
4.324
4.234
4.234
59,968
+0.07(+1.63%)
Feb 21, 2003
4.194
4.194
4.166
4.166
3,891
+0.00(+0.00%)
Feb 20, 2003
4.217
4.217
4.127
4.166
53,069
+0.01(+0.14%)
Feb 19, 2003
4.240
4.240
4.155
4.161
159,209
-0.08(-1.87%)
Feb 18, 2003
4.228
4.240
4.228
4.240
47,055
+0.19(+4.60%)
Feb 14, 2003
4.127
4.127
4.047
4.053
9,375
-0.10(-2.32%)
Feb 13, 2003
4.144
4.206
4.098
4.149
111,623
-0.12(-2.78%)
Feb 12, 2003
4.257
4.291
4.257
4.268
28,480
-0.02(-0.40%)
Feb 11, 2003
4.370
4.392
4.279
4.285
184,152
+0.05(+1.07%)
Feb 10, 2003
4.161
4.302
4.161
4.240
218,824
-0.03(-0.79%)
Feb 07, 2003
4.324
4.387
4.257
4.274
20,343
+0.03(+0.67%)
Feb 06, 2003
4.268
4.268
4.200
4.245
124,360
-0.10(-2.34%)
Feb 05, 2003
4.353
4.353
4.308
4.347
14,151
+0.06(+1.32%)
Feb 04, 2003
4.375
4.375
4.291
4.291
67,752
-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
.