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, 2004
8.153
8.352
8.153
8.335
544,292
+0.15(+1.87%)
Jun 29, 2004
8.051
8.182
8.051
8.182
188,490
+0.19(+2.34%)
Jun 28, 2004
8.176
8.193
7.995
7.995
375,039
-0.22(-2.62%)
Jun 25, 2004
8.187
8.272
8.165
8.210
683,542
+0.01(+0.07%)
Jun 24, 2004
8.255
8.267
8.187
8.204
725,547
+0.10(+1.26%)
Jun 23, 2004
7.938
8.170
7.910
8.102
1,159,004
+0.25(+3.17%)
Jun 22, 2004
7.927
7.927
7.819
7.853
477,403
-0.02(-0.29%)
Jun 21, 2004
7.938
8.034
7.876
7.876
258,733
-0.08(-1.00%)
Jun 18, 2004
7.864
7.966
7.864
7.955
272,499
+0.01(+0.07%)
Jun 17, 2004
7.949
8.063
7.876
7.949
284,853
-0.03(-0.36%)
Jun 16, 2004
7.927
7.983
7.814
7.978
523,819
+0.08(+1.08%)
Jun 15, 2004
7.825
7.949
7.825
7.893
1,134,472
+0.23(+3.03%)
Jun 14, 2004
7.712
7.717
7.627
7.661
772,316
-0.31(-3.84%)
Jun 10, 2004
7.910
8.012
7.893
7.966
95,127
+0.05(+0.57%)
Jun 09, 2004
8.125
8.125
7.870
7.921
501,935
-0.24(-2.98%)
Jun 08, 2004
8.125
8.187
8.080
8.165
435,928
-0.05(-0.55%)
Jun 07, 2004
8.057
8.216
8.051
8.210
481,815
+0.31(+3.87%)
Jun 04, 2004
7.893
7.978
7.848
7.904
347,860
+0.18(+2.27%)
Jun 03, 2004
7.831
7.836
7.706
7.729
433,457
-0.21(-2.64%)
Jun 02, 2004
7.989
8.012
7.933
7.938
427,280
+0.05(+0.57%)
Jun 01, 2004
7.825
7.893
7.678
7.893
411,043
-0.12(-1.49%)
May 28, 2004
8.057
8.057
7.899
8.012
4,733,440
+0.10(+1.29%)
May 27, 2004
7.734
7.949
7.706
7.910
505,994
+0.27(+3.56%)
May 26, 2004
7.581
7.638
7.530
7.638
698,897
-0.01(-0.07%)
May 25, 2004
7.496
7.644
7.451
7.644
556,823
+0.20(+2.66%)
May 24, 2004
7.377
7.445
7.287
7.445
457,459
+0.23(+3.22%)
May 21, 2004
7.162
7.287
7.117
7.213
315,562
-0.01(-0.16%)
May 20, 2004
7.462
7.462
7.190
7.224
771,963
-0.26(-3.48%)
May 19, 2004
7.627
7.723
7.468
7.485
919,155
+0.04(+0.53%)
May 18, 2004
7.411
7.474
7.287
7.445
1,532,632
+0.25(+3.46%)
May 17, 2004
7.162
7.298
7.162
7.196
703,485
-0.34(-4.51%)
May 14, 2004
7.700
7.717
7.468
7.536
804,967
+0.08(+1.06%)
May 13, 2004
7.213
7.553
7.213
7.457
1,881,904
+0.04(+0.53%)
May 12, 2004
7.553
7.553
7.185
7.417
1,566,165
-0.19(-2.53%)
May 11, 2004
7.253
7.615
7.224
7.610
1,875,550
+0.53(+7.53%)
May 10, 2004
7.168
7.298
6.873
7.077
2,275,828
-0.51(-6.72%)
May 07, 2004
7.649
7.768
7.479
7.587
2,093,161
-0.33(-4.22%)
May 06, 2004
8.125
8.193
7.881
7.921
1,623,171
-0.40(-4.83%)
May 05, 2004
8.363
8.397
8.187
8.323
1,414,913
+0.12(+1.52%)
May 04, 2004
8.187
8.284
8.119
8.199
1,355,437
+0.15(+1.83%)
May 03, 2004
8.063
8.131
7.802
8.051
2,509,146
-0.05(-0.63%)
Apr 30, 2004
8.187
8.216
8.017
8.102
1,464,860
-0.08(-1.04%)
Apr 29, 2004
8.493
8.499
8.040
8.187
1,918,437
-0.31(-3.60%)
Apr 28, 2004
8.794
8.839
8.442
8.493
1,387,028
-0.32(-3.66%)
Apr 27, 2004
8.833
8.986
8.799
8.816
1,017,989
+0.00(+0.00%)
Apr 26, 2004
9.037
9.077
8.805
8.816
368,862
-0.18(-1.95%)
Apr 23, 2004
8.788
9.020
8.788
8.992
1,065,465
+0.23(+2.59%)
Apr 22, 2004
8.816
8.816
8.584
8.765
2,779,528
+0.22(+2.59%)
Apr 21, 2004
8.839
8.907
8.397
8.544
2,194,819
-0.28(-3.15%)
Apr 20, 2004
9.088
9.111
8.822
8.822
868,326
-0.28(-3.11%)
Apr 19, 2004
9.190
9.219
9.049
9.105
491,875
-0.08(-0.86%)
Apr 16, 2004
9.128
9.270
9.122
9.185
1,304,078
+0.05(+0.50%)
Apr 15, 2004
9.332
9.343
9.060
9.139
784,670
-0.28(-3.01%)
Apr 14, 2004
9.389
9.434
9.355
9.423
957,983
-0.13(-1.36%)
Apr 13, 2004
9.768
9.785
9.519
9.553
354,743
-0.14(-1.40%)
Apr 12, 2004
9.666
9.774
9.598
9.689
432,045
+0.07(+0.71%)
Apr 08, 2004
9.666
9.723
9.553
9.621
142,603
+0.02(+0.24%)
Apr 07, 2004
9.678
9.689
9.598
9.598
1,594,579
-0.23(-2.31%)
Apr 06, 2004
9.757
9.836
9.729
9.825
234,201
+0.01(+0.06%)
Apr 05, 2004
9.717
9.876
9.678
9.819
1,835,134
+0.05(+0.46%)
Apr 02, 2004
9.780
9.808
9.644
9.774
1,726,064
+0.15(+1.53%)
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
.