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
)
27.85
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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
7.893
8.085
7.893
8.068
562,262
+0.15(+1.87%)
Jun 29, 2004
7.794
7.920
7.794
7.920
194,713
+0.18(+2.34%)
Jun 28, 2004
7.915
7.931
7.739
7.739
387,421
-0.21(-2.62%)
Jun 25, 2004
7.926
8.008
7.904
7.948
706,109
+0.01(+0.07%)
Jun 24, 2004
7.992
8.003
7.926
7.942
749,500
+0.10(+1.26%)
Jun 23, 2004
7.684
7.909
7.657
7.844
1,197,268
+0.24(+3.17%)
Jun 22, 2004
7.673
7.673
7.569
7.602
493,164
-0.02(-0.29%)
Jun 21, 2004
7.684
7.778
7.624
7.624
267,275
-0.08(-1.00%)
Jun 18, 2004
7.613
7.712
7.613
7.701
281,495
+0.01(+0.07%)
Jun 17, 2004
7.695
7.805
7.624
7.695
294,257
-0.03(-0.36%)
Jun 16, 2004
7.673
7.728
7.564
7.723
541,113
+0.08(+1.08%)
Jun 15, 2004
7.575
7.695
7.575
7.641
1,171,926
+0.22(+3.03%)
Jun 14, 2004
7.465
7.471
7.383
7.416
797,814
-0.30(-3.84%)
Jun 10, 2004
7.657
7.756
7.641
7.712
98,268
+0.04(+0.57%)
Jun 09, 2004
7.865
7.865
7.619
7.668
518,506
-0.24(-2.98%)
Jun 08, 2004
7.865
7.926
7.822
7.904
450,320
-0.04(-0.55%)
Jun 07, 2004
7.800
7.953
7.794
7.948
497,722
+0.30(+3.87%)
Jun 04, 2004
7.641
7.723
7.597
7.652
359,344
+0.17(+2.27%)
Jun 03, 2004
7.580
7.586
7.460
7.482
447,767
-0.20(-2.64%)
Jun 02, 2004
7.734
7.756
7.679
7.684
441,386
+0.04(+0.57%)
Jun 01, 2004
7.575
7.641
7.432
7.641
424,613
-0.12(-1.49%)
May 28, 2004
7.800
7.800
7.646
7.756
4,889,712
+0.10(+1.29%)
May 27, 2004
7.487
7.695
7.460
7.657
522,699
+0.26(+3.56%)
May 26, 2004
7.339
7.394
7.290
7.394
721,970
-0.01(-0.07%)
May 25, 2004
7.257
7.399
7.213
7.399
575,206
+0.19(+2.66%)
May 24, 2004
7.141
7.207
7.054
7.207
472,562
+0.22(+3.22%)
May 21, 2004
6.933
7.054
6.889
6.982
325,980
-0.01(-0.16%)
May 20, 2004
7.224
7.224
6.960
6.993
797,449
-0.25(-3.48%)
May 19, 2004
7.383
7.476
7.229
7.246
949,501
+0.04(+0.53%)
May 18, 2004
7.174
7.235
7.054
7.207
1,583,231
+0.24(+3.46%)
May 17, 2004
6.933
7.065
6.933
6.966
726,711
-0.33(-4.51%)
May 14, 2004
7.454
7.471
7.229
7.295
831,542
+0.08(+1.06%)
May 13, 2004
6.982
7.311
6.982
7.218
1,944,034
+0.04(+0.53%)
May 12, 2004
7.311
7.311
6.955
7.180
1,617,871
-0.19(-2.53%)
May 11, 2004
7.021
7.372
6.993
7.366
1,937,470
+0.52(+7.53%)
May 10, 2004
6.939
7.065
6.653
6.851
2,350,963
-0.49(-6.72%)
May 07, 2004
7.405
7.520
7.240
7.344
2,162,266
-0.32(-4.22%)
May 06, 2004
7.865
7.931
7.630
7.668
1,676,759
-0.39(-4.83%)
May 05, 2004
8.096
8.129
7.926
8.057
1,461,626
+0.12(+1.52%)
May 04, 2004
7.926
8.019
7.860
7.937
1,400,186
+0.14(+1.83%)
May 03, 2004
7.805
7.871
7.553
7.794
2,591,985
-0.05(-0.63%)
Apr 30, 2004
7.926
7.953
7.761
7.844
1,513,221
-0.08(-1.04%)
Apr 29, 2004
8.222
8.227
7.783
7.926
1,981,773
-0.30(-3.60%)
Apr 28, 2004
8.513
8.557
8.173
8.222
1,432,820
-0.31(-3.66%)
Apr 27, 2004
8.551
8.699
8.518
8.535
1,051,598
+0.00(+0.00%)
Apr 26, 2004
8.749
8.787
8.524
8.535
381,040
-0.17(-1.95%)
Apr 23, 2004
8.507
8.732
8.507
8.705
1,100,641
+0.22(+2.59%)
Apr 22, 2004
8.535
8.535
8.310
8.485
2,871,292
+0.21(+2.59%)
Apr 21, 2004
8.557
8.622
8.129
8.271
2,267,280
-0.27(-3.15%)
Apr 20, 2004
8.798
8.820
8.540
8.540
896,994
-0.27(-3.11%)
Apr 19, 2004
8.897
8.924
8.760
8.814
508,114
-0.08(-0.86%)
Apr 16, 2004
8.836
8.973
8.831
8.891
1,347,132
+0.04(+0.50%)
Apr 15, 2004
9.034
9.045
8.770
8.847
810,576
-0.27(-3.01%)
Apr 14, 2004
9.089
9.133
9.056
9.122
989,610
-0.13(-1.36%)
Apr 13, 2004
9.456
9.473
9.215
9.248
366,454
-0.13(-1.40%)
Apr 12, 2004
9.357
9.462
9.292
9.379
446,309
+0.07(+0.71%)
Apr 08, 2004
9.357
9.412
9.248
9.314
147,311
+0.02(+0.24%)
Apr 07, 2004
9.368
9.379
9.292
9.292
1,647,224
-0.22(-2.31%)
Apr 06, 2004
9.445
9.522
9.418
9.511
241,933
+0.01(+0.06%)
Apr 05, 2004
9.407
9.560
9.368
9.505
1,895,720
+0.04(+0.46%)
Apr 02, 2004
9.467
9.495
9.335
9.462
1,783,049
+0.14(+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
.