Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.196 6.213 6.139 6.173 2,170,558 +0.03(+0.46%)
Jul 30, 2003 6.292 6.292 6.145 6.145 85,619 -0.14(-2.25%)
Jul 29, 2003 6.360 6.360 6.263 6.286 67,044 -0.08(-1.24%)
Jul 28, 2003 6.393 6.393 6.337 6.365 26,888 -0.03(-0.44%)
Jul 25, 2003 6.416 6.427 6.326 6.393 42,102 +0.08(+1.25%)
Jul 24, 2003 6.354 6.416 6.314 6.314 86,857 +0.02(+0.36%)
Jul 23, 2003 6.416 6.416 6.286 6.292 107,024 -0.11(-1.68%)
Jul 22, 2003 6.292 6.410 6.292 6.399 96,056 +0.14(+2.17%)
Jul 21, 2003 6.275 6.303 6.207 6.263 100,478 -0.02(-0.36%)
Jul 18, 2003 6.230 6.297 6.230 6.286 95,702 +0.07(+1.09%)
Jul 17, 2003 6.258 6.297 6.184 6.218 237,753 -0.08(-1.26%)
Jul 16, 2003 6.337 6.337 6.246 6.297 24,589 -0.04(-0.62%)
Jul 15, 2003 6.354 6.399 6.292 6.337 232,446 +0.06(+0.90%)
Jul 14, 2003 6.246 6.292 6.105 6.280 232,446 +0.15(+2.40%)
Jul 11, 2003 6.213 6.241 6.122 6.133 59,084 -0.06(-1.00%)
Jul 10, 2003 6.207 6.258 6.179 6.196 33,610 -0.09(-1.50%)
Jul 09, 2003 6.241 6.348 6.224 6.290 162,040 +0.03(+0.42%)
Jul 08, 2003 6.173 6.297 6.173 6.263 73,059 +0.05(+0.82%)
Jul 07, 2003 6.162 6.275 6.156 6.213 286,223 +0.08(+1.38%)
Jul 03, 2003 6.201 6.201 6.122 6.128 108,616 -0.09(-1.45%)
Jul 02, 2003 6.179 6.269 6.179 6.218 37,148 +0.12(+1.95%)
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.