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
)
29.60
-0.43 (-1.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 28, 2004
8.038
8.038
7.880
7.993
4,744,447
+0.10(+1.29%)
May 27, 2004
7.716
7.931
7.688
7.891
507,171
+0.27(+3.56%)
May 26, 2004
7.564
7.620
7.513
7.620
700,522
-0.01(-0.07%)
May 25, 2004
7.479
7.626
7.434
7.626
558,118
+0.20(+2.66%)
May 24, 2004
7.360
7.428
7.270
7.428
458,523
+0.23(+3.22%)
May 21, 2004
7.145
7.270
7.100
7.196
316,296
-0.01(-0.16%)
May 20, 2004
7.445
7.445
7.174
7.207
773,758
-0.26(-3.48%)
May 19, 2004
7.609
7.705
7.451
7.468
921,293
+0.04(+0.53%)
May 18, 2004
7.394
7.456
7.270
7.428
1,536,196
+0.25(+3.46%)
May 17, 2004
7.145
7.281
7.145
7.179
705,121
-0.34(-4.51%)
May 14, 2004
7.682
7.699
7.451
7.518
806,839
+0.08(+1.06%)
May 13, 2004
7.196
7.535
7.196
7.439
1,886,280
+0.04(+0.53%)
May 12, 2004
7.535
7.535
7.168
7.400
1,569,807
-0.19(-2.53%)
May 11, 2004
7.236
7.598
7.207
7.592
1,879,912
+0.53(+7.53%)
May 10, 2004
7.151
7.281
6.857
7.061
2,281,120
-0.51(-6.72%)
May 07, 2004
7.631
7.750
7.462
7.569
2,098,029
-0.33(-4.22%)
May 06, 2004
8.106
8.174
7.863
7.903
1,626,945
-0.40(-4.83%)
May 05, 2004
8.344
8.378
8.168
8.304
1,418,204
+0.12(+1.52%)
May 04, 2004
8.168
8.265
8.101
8.180
1,358,588
+0.15(+1.83%)
May 03, 2004
8.044
8.112
7.784
8.033
2,514,981
-0.05(-0.63%)
Apr 30, 2004
8.168
8.197
7.999
8.084
1,468,266
-0.08(-1.04%)
Apr 29, 2004
8.474
8.479
8.021
8.168
1,922,898
-0.31(-3.60%)
Apr 28, 2004
8.773
8.819
8.423
8.474
1,390,253
-0.32(-3.66%)
Apr 27, 2004
8.813
8.966
8.779
8.796
1,020,356
+0.00(+0.00%)
Apr 26, 2004
9.016
9.056
8.785
8.796
369,720
-0.18(-1.95%)
Apr 23, 2004
8.768
8.999
8.768
8.971
1,067,942
+0.23(+2.59%)
Apr 22, 2004
8.796
8.796
8.564
8.745
2,785,991
+0.22(+2.59%)
Apr 21, 2004
8.819
8.886
8.378
8.525
2,199,923
-0.28(-3.15%)
Apr 20, 2004
9.067
9.090
8.802
8.802
870,346
-0.28(-3.11%)
Apr 19, 2004
9.169
9.197
9.028
9.084
493,019
-0.08(-0.86%)
Apr 16, 2004
9.107
9.248
9.101
9.163
1,307,111
+0.05(+0.50%)
Apr 15, 2004
9.310
9.322
9.039
9.118
786,495
-0.28(-3.01%)
Apr 14, 2004
9.367
9.412
9.333
9.401
960,211
-0.13(-1.36%)
Apr 13, 2004
9.746
9.763
9.497
9.531
355,568
-0.14(-1.40%)
Apr 12, 2004
9.644
9.751
9.576
9.666
433,050
+0.07(+0.71%)
Apr 08, 2004
9.644
9.700
9.531
9.599
142,934
+0.02(+0.24%)
Apr 07, 2004
9.655
9.666
9.576
9.576
1,598,287
-0.23(-2.31%)
Apr 06, 2004
9.734
9.813
9.706
9.802
234,745
+0.01(+0.06%)
Apr 05, 2004
9.695
9.853
9.655
9.797
1,839,402
+0.05(+0.46%)
Apr 02, 2004
9.757
9.785
9.621
9.751
1,730,078
+0.15(+1.53%)
Apr 01, 2004
9.576
9.729
9.576
9.604
1,443,323
+0.11(+1.13%)
Mar 31, 2004
9.390
9.610
9.350
9.497
1,518,329
+0.15(+1.57%)
Mar 30, 2004
9.231
9.378
9.163
9.350
758,722
+0.22(+2.41%)
Mar 29, 2004
9.129
9.209
9.050
9.129
1,116,059
+0.22(+2.47%)
Mar 26, 2004
8.898
9.045
8.892
8.909
183,621
+0.05(+0.57%)
Mar 25, 2004
8.819
9.045
8.819
8.858
619,502
+0.04(+0.45%)
Mar 24, 2004
8.966
9.005
8.802
8.819
634,185
-0.20(-2.19%)
Mar 23, 2004
9.113
9.186
8.943
9.016
1,013,634
+0.01(+0.06%)
Mar 22, 2004
9.113
9.186
9.011
9.011
1,012,573
-0.29(-3.10%)
Mar 19, 2004
9.406
9.406
9.271
9.299
407,222
-0.09(-0.96%)
Mar 18, 2004
9.220
9.429
9.118
9.390
1,322,855
+0.20(+2.22%)
Mar 17, 2004
9.101
9.197
9.101
9.186
413,591
+0.14(+1.56%)
Mar 16, 2004
9.084
9.101
8.954
9.045
680,709
+0.12(+1.39%)
Mar 15, 2004
9.141
9.141
8.920
8.920
1,341,783
-0.23(-2.53%)
Mar 12, 2004
9.011
9.192
9.011
9.152
991,345
+0.34(+3.85%)
Mar 11, 2004
9.146
9.146
8.779
8.813
1,583,959
-0.31(-3.35%)
Mar 10, 2004
9.548
9.610
9.113
9.118
784,195
-0.49(-5.12%)
Mar 09, 2004
9.751
9.757
9.553
9.610
553,165
-0.11(-1.16%)
Mar 08, 2004
9.893
9.904
9.700
9.723
1,052,552
+0.01(+0.06%)
Mar 05, 2004
9.666
9.785
9.610
9.717
1,451,815
+0.11(+1.12%)
Mar 04, 2004
9.723
9.780
9.587
9.610
510,709
-0.15(-1.56%)
Mar 03, 2004
9.825
9.825
9.570
9.763
581,469
-0.05(-0.46%)
Mar 02, 2004
9.751
9.881
9.610
9.808
886,443
-0.01(-0.12%)
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
.