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: 2:57 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 (%)
Aug 29, 2003
6.913
6.952
6.816
6.947
147,544
+0.06(+0.91%)
Aug 28, 2003
6.901
6.975
6.805
6.884
248,673
+0.05(+0.75%)
Aug 27, 2003
6.709
6.833
6.709
6.833
1,857,019
+0.16(+2.38%)
Aug 26, 2003
6.590
6.697
6.550
6.675
524,349
+0.11(+1.64%)
Aug 25, 2003
6.629
6.635
6.561
6.567
285,030
-0.07(-1.02%)
Aug 22, 2003
6.669
6.680
6.533
6.635
2,697,107
+0.01(+0.09%)
Aug 21, 2003
6.556
6.629
6.499
6.629
1,625,818
+0.08(+1.30%)
Aug 20, 2003
6.425
6.584
6.318
6.544
1,950,558
+0.03(+0.52%)
Aug 19, 2003
6.454
6.510
6.420
6.510
210,728
+0.09(+1.41%)
Aug 18, 2003
6.425
6.448
6.386
6.420
111,541
+0.07(+1.16%)
Aug 15, 2003
6.437
6.448
6.346
6.346
493,287
+0.03(+0.45%)
Aug 14, 2003
6.165
6.346
6.097
6.318
63,359
+0.16(+2.58%)
Aug 13, 2003
6.199
6.210
6.108
6.159
98,304
-0.02(-0.37%)
Aug 12, 2003
6.187
6.204
6.182
6.182
43,416
+0.04(+0.65%)
Aug 11, 2003
6.238
6.238
6.119
6.142
24,708
-0.06(-0.91%)
Aug 08, 2003
6.142
6.199
6.051
6.199
98,127
+0.14(+2.24%)
Aug 07, 2003
5.949
6.108
5.864
6.063
160,075
+0.26(+4.49%)
Aug 06, 2003
5.944
5.944
5.774
5.802
40,416
-0.05(-0.87%)
Aug 05, 2003
5.779
5.898
5.779
5.853
2,385,428
+0.08(+1.37%)
Aug 04, 2003
5.791
5.796
5.592
5.774
881,034
-0.16(-2.77%)
Aug 01, 2003
6.204
6.204
5.938
5.938
191,843
-0.25(-4.03%)
Jul 31, 2003
6.210
6.227
6.153
6.187
2,165,522
+0.03(+0.46%)
Jul 30, 2003
6.306
6.306
6.159
6.159
85,420
-0.14(-2.25%)
Jul 29, 2003
6.374
6.374
6.278
6.301
66,889
-0.08(-1.24%)
Jul 28, 2003
6.408
6.408
6.352
6.380
26,826
-0.03(-0.44%)
Jul 25, 2003
6.431
6.442
6.340
6.408
42,004
+0.08(+1.25%)
Jul 24, 2003
6.369
6.431
6.329
6.329
86,656
+0.02(+0.36%)
Jul 23, 2003
6.431
6.431
6.301
6.306
106,775
-0.11(-1.68%)
Jul 22, 2003
6.306
6.425
6.306
6.414
95,833
+0.14(+2.17%)
Jul 21, 2003
6.289
6.318
6.221
6.278
100,245
-0.02(-0.36%)
Jul 18, 2003
6.244
6.312
6.244
6.301
95,480
+0.07(+1.09%)
Jul 17, 2003
6.272
6.312
6.199
6.233
237,201
-0.08(-1.26%)
Jul 16, 2003
6.352
6.352
6.261
6.312
24,531
-0.04(-0.62%)
Jul 15, 2003
6.369
6.414
6.306
6.352
231,906
+0.06(+0.90%)
Jul 14, 2003
6.261
6.306
6.119
6.295
231,906
+0.15(+2.40%)
Jul 11, 2003
6.227
6.255
6.136
6.148
58,947
-0.06(-1.00%)
Jul 10, 2003
6.221
6.272
6.193
6.210
33,532
-0.09(-1.50%)
Jul 09, 2003
6.255
6.363
6.238
6.305
161,664
+0.03(+0.42%)
Jul 08, 2003
6.187
6.312
6.187
6.278
72,890
+0.05(+0.82%)
Jul 07, 2003
6.176
6.289
6.170
6.227
285,559
+0.08(+1.38%)
Jul 03, 2003
6.216
6.216
6.136
6.142
108,364
-0.09(-1.45%)
Jul 02, 2003
6.193
6.284
6.193
6.233
37,062
+0.12(+1.95%)
Jul 01, 2003
5.989
6.114
5.972
6.114
37,062
+0.10(+1.70%)
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%)
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
.