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
)
31.56
-0.41 (-1.28%)
Streaming Delayed Price
Updated: 2:35 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 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%)
Aug 02, 2004
8.805
8.952
8.782
8.896
1,787,835
-0.03(-0.32%)
Jul 30, 2004
8.884
9.054
8.884
8.924
131,484
+0.03(+0.38%)
Jul 29, 2004
8.890
8.924
8.805
8.890
286,265
+0.05(+0.58%)
Jul 28, 2004
8.618
8.839
8.618
8.839
289,618
+0.22(+2.56%)
Jul 27, 2004
8.533
8.646
8.448
8.618
607,652
+0.19(+2.29%)
Jul 26, 2004
8.624
8.669
8.346
8.425
367,097
-0.11(-1.26%)
Jul 23, 2004
8.584
8.726
8.510
8.533
210,198
-0.08(-0.92%)
Jul 22, 2004
8.680
8.731
8.550
8.612
580,296
-0.17(-1.94%)
Jul 21, 2004
9.020
9.020
8.743
8.782
650,539
-0.24(-2.64%)
Jul 20, 2004
8.952
9.043
8.924
9.020
678,777
+0.05(+0.51%)
Jul 19, 2004
9.134
9.145
8.952
8.975
792,789
-0.14(-1.55%)
Jul 16, 2004
9.083
9.179
9.037
9.117
725,723
+0.24(+2.75%)
Jul 15, 2004
8.777
8.958
8.771
8.873
466,284
+0.21(+2.42%)
Jul 14, 2004
8.601
8.788
8.584
8.663
649,480
+0.06(+0.72%)
Jul 13, 2004
8.590
8.624
8.516
8.601
221,317
+0.01(+0.07%)
Jul 12, 2004
8.437
8.601
8.425
8.595
214,610
+0.20(+2.36%)
Jul 09, 2004
8.363
8.425
8.340
8.397
214,434
+0.08(+1.02%)
Jul 08, 2004
8.420
8.454
8.295
8.312
1,271,604
-0.14(-1.61%)
Jul 07, 2004
8.397
8.499
8.357
8.448
232,436
+0.07(+0.81%)
Jul 06, 2004
8.488
8.516
8.363
8.380
694,308
-0.19(-2.25%)
Jul 02, 2004
8.499
8.601
8.499
8.573
304,267
+0.13(+1.54%)
Jul 01, 2004
8.408
8.442
8.323
8.442
493,640
+0.11(+1.29%)
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%)
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
.