Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
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 (%)
Nov 28, 2003
8.272
8.459
8.227
8.369
1,071,112
+0.11(+1.30%)
Nov 26, 2003
8.295
8.272
8.210
8.261
319,621
-0.03(-0.41%)
Nov 25, 2003
8.159
8.295
8.159
8.295
1,809,367
+0.03(+0.34%)
Nov 24, 2003
8.102
8.272
8.097
8.267
2,529,619
+0.22(+2.75%)
Nov 21, 2003
7.972
8.074
7.972
8.046
1,169,064
+0.11(+1.36%)
Nov 20, 2003
7.859
7.915
7.859
7.938
1,020,813
+0.06(+0.79%)
Nov 19, 2003
7.899
7.899
7.899
7.876
74,654
-0.01(-0.07%)
Nov 18, 2003
7.848
8.040
7.848
7.881
197,138
-0.01(-0.14%)
Nov 17, 2003
7.864
7.893
7.831
7.893
427,986
-0.10(-1.28%)
Nov 14, 2003
7.978
8.046
7.944
7.995
70,242
+0.02(+0.28%)
Nov 13, 2003
8.006
8.119
7.933
7.972
757,668
-0.03(-0.35%)
Nov 12, 2003
7.848
8.074
7.848
8.000
556,823
+0.21(+2.69%)
Nov 11, 2003
7.881
7.881
7.780
7.791
183,372
-0.14(-1.79%)
Nov 10, 2003
8.080
7.949
7.859
7.933
639,243
-0.14(-1.75%)
Nov 07, 2003
8.085
8.102
7.989
8.074
212,669
+0.11(+1.42%)
Nov 06, 2003
8.034
8.034
7.899
7.961
1,903,788
+0.01(+0.07%)
Nov 05, 2003
8.102
8.023
7.933
7.955
1,102,528
-0.17(-2.09%)
Nov 04, 2003
8.102
8.204
8.063
8.125
219,902
+0.03(+0.38%)
Nov 03, 2003
8.000
8.119
8.000
8.094
2,633,947
+0.19(+2.40%)
Oct 31, 2003
7.870
7.938
7.853
7.904
174,724
-0.07(-0.92%)
Oct 30, 2003
7.938
7.978
7.825
7.978
920,744
+0.03(+0.36%)
Oct 29, 2003
7.978
8.029
7.944
7.949
1,219,716
-0.07(-0.92%)
Oct 28, 2003
7.876
8.210
7.876
8.023
914,037
+0.22(+2.83%)
Oct 27, 2003
7.836
7.836
7.706
7.802
205,786
-0.01(-0.15%)
Oct 24, 2003
7.723
7.836
7.655
7.814
923,567
+0.10(+1.32%)
Oct 23, 2003
7.831
7.842
7.655
7.712
1,535,456
-0.27(-3.41%)
Oct 22, 2003
8.085
8.085
7.961
7.983
378,039
-0.11(-1.33%)
Oct 21, 2003
7.995
8.131
7.995
8.091
1,130,589
+0.11(+1.35%)
Oct 20, 2003
7.933
8.017
7.842
7.983
2,354,365
+0.05(+0.64%)
Oct 17, 2003
7.859
7.949
7.831
7.933
690,072
-0.06(-0.71%)
Oct 16, 2003
8.017
8.051
7.933
7.989
457,812
-0.02(-0.28%)
Oct 15, 2003
8.080
8.182
7.966
8.012
762,609
-0.15(-1.81%)
Oct 14, 2003
8.148
8.250
8.125
8.159
1,575,519
+0.01(+0.14%)
Oct 13, 2003
8.068
8.102
8.017
8.148
4,312,513
+0.10(+1.20%)
Oct 10, 2003
8.006
8.057
7.904
8.051
165,193
+0.03(+0.42%)
Oct 09, 2003
8.046
8.142
7.927
8.017
463,107
+0.03(+0.35%)
Oct 08, 2003
7.876
8.108
7.989
7.989
658,834
+0.11(+1.44%)
Oct 07, 2003
7.848
7.921
7.819
7.876
291,913
+0.01(+0.07%)
Oct 06, 2003
7.746
7.893
7.729
7.870
1,370,615
+0.12(+1.54%)
Oct 03, 2003
7.689
7.836
7.689
7.751
2,008,447
+0.13(+1.71%)
Oct 02, 2003
7.491
7.649
7.479
7.621
1,652,291
+0.23(+3.07%)
Oct 01, 2003
7.292
7.389
7.287
7.394
1,518,513
+0.23(+3.16%)
Sep 30, 2003
7.094
7.196
7.094
7.168
253,438
+0.11(+1.61%)
Sep 29, 2003
6.964
7.054
6.964
7.054
64,418
+0.05(+0.65%)
Sep 26, 2003
6.896
7.020
6.896
7.009
471,932
+0.14(+1.98%)
Sep 25, 2003
7.202
7.202
6.873
6.873
288,383
-0.17(-2.41%)
Sep 24, 2003
7.179
7.264
7.088
7.043
664,128
-0.11(-1.58%)
Sep 23, 2003
7.355
7.355
7.117
7.156
1,667,646
-0.19(-2.62%)
Sep 22, 2003
7.411
7.417
7.411
7.349
477,403
-0.11(-1.52%)
Sep 19, 2003
7.615
7.615
7.406
7.462
237,201
-0.03(-0.45%)
Sep 18, 2003
7.366
7.502
7.366
7.496
2,246,884
+0.22(+2.96%)
Sep 17, 2003
7.304
7.326
7.258
7.281
570,060
+0.02(+0.23%)
Sep 16, 2003
7.451
7.451
7.264
7.264
211,787
-0.13(-1.76%)
Sep 15, 2003
7.451
7.479
7.287
7.394
262,086
-0.10(-1.29%)
Sep 12, 2003
7.502
7.536
7.287
7.491
356,684
+0.12(+1.69%)
Sep 11, 2003
7.434
7.434
7.321
7.366
1,989,739
+0.19(+2.69%)
Sep 10, 2003
7.168
7.332
7.088
7.173
2,348,012
-0.05(-0.71%)
Sep 09, 2003
7.366
7.366
7.083
7.224
1,189,537
-0.14(-1.85%)
Sep 08, 2003
7.502
7.530
7.349
7.360
934,510
-0.07(-0.99%)
Sep 05, 2003
7.343
7.479
7.281
7.434
1,673,117
+0.13(+1.78%)
Sep 04, 2003
7.196
7.321
7.190
7.304
1,951,264
+0.20(+2.87%)
Sep 03, 2003
7.083
7.202
7.083
7.100
164,664
-0.01(-0.16%)
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
.