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
)
28.76
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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
8.057
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%)
Apr 01, 2004
9.598
9.751
9.598
9.627
1,439,975
+0.11(+1.13%)
Mar 31, 2004
9.411
9.632
9.372
9.519
1,514,806
+0.15(+1.57%)
Mar 30, 2004
9.253
9.400
9.185
9.372
756,962
+0.22(+2.41%)
Mar 29, 2004
9.151
9.230
9.071
9.151
1,113,470
+0.22(+2.47%)
Mar 26, 2004
8.918
9.066
8.913
8.930
183,195
+0.05(+0.57%)
Mar 25, 2004
8.839
9.066
8.839
8.879
618,065
+0.04(+0.45%)
Mar 24, 2004
8.986
9.026
8.822
8.839
632,713
-0.20(-2.19%)
Mar 23, 2004
9.134
9.207
8.964
9.037
1,011,283
+0.01(+0.06%)
Mar 22, 2004
9.134
9.207
9.032
9.032
1,010,224
-0.29(-3.10%)
Mar 19, 2004
9.428
9.428
9.292
9.321
406,278
-0.09(-0.96%)
Mar 18, 2004
9.241
9.451
9.139
9.411
1,319,786
+0.20(+2.22%)
Mar 17, 2004
9.122
9.219
9.122
9.207
412,631
+0.14(+1.56%)
Mar 16, 2004
9.105
9.122
8.975
9.066
679,130
+0.12(+1.39%)
Mar 15, 2004
9.162
9.162
8.941
8.941
1,338,670
-0.23(-2.53%)
Mar 12, 2004
9.032
9.213
9.032
9.173
989,045
+0.34(+3.85%)
Mar 11, 2004
9.168
9.168
8.799
8.833
1,580,284
-0.31(-3.35%)
Mar 10, 2004
9.570
9.632
9.134
9.139
782,376
-0.49(-5.12%)
Mar 09, 2004
9.774
9.780
9.576
9.632
551,881
-0.11(-1.16%)
Mar 08, 2004
9.916
9.927
9.723
9.746
1,050,110
+0.01(+0.06%)
Mar 05, 2004
9.689
9.808
9.632
9.740
1,448,446
+0.11(+1.12%)
Mar 04, 2004
9.746
9.802
9.610
9.632
509,524
-0.15(-1.56%)
Mar 03, 2004
9.848
9.848
9.593
9.785
580,120
-0.05(-0.46%)
Mar 02, 2004
9.774
9.904
9.632
9.831
884,387
-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
.