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

Brazil Ishares MSCI ETF (NY: EWZ )

31.71 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 17, 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 (%)
Jan 31, 2003 4.340 4.476 4.340 4.459 407,160 +0.13(+3.01%)
Jan 30, 2003 4.369 4.369 4.221 4.329 132,013 -0.02(-0.39%)
Jan 29, 2003 4.148 4.369 4.148 4.346 397,983 +0.20(+4.78%)
Jan 28, 2003 4.108 4.153 4.080 4.148 288,206 +0.05(+1.24%)
Jan 27, 2003 3.972 4.125 3.972 4.097 324,034 -0.07(-1.63%)
Jan 24, 2003 4.284 4.306 4.136 4.165 179,666 -0.20(-4.67%)
Jan 23, 2003 4.499 4.499 4.369 4.369 499,464 -0.05(-1.15%)
Jan 22, 2003 4.482 4.527 4.420 4.420 517,113 -0.13(-2.86%)
Jan 21, 2003 4.584 4.652 4.539 4.550 316,621 -0.22(-4.63%)
Jan 17, 2003 4.844 4.844 4.771 4.771 617,182 -0.21(-4.21%)
Jan 16, 2003 4.975 5.065 4.952 4.980 54,182 +0.05(+1.03%)
Jan 15, 2003 5.071 5.071 4.924 4.929 77,302 -0.16(-3.23%)
Jan 14, 2003 5.116 5.116 5.031 5.094 37,592 -0.01(-0.11%)
Jan 13, 2003 5.060 5.122 5.014 5.099 359,684 +0.01(+0.11%)
Jan 10, 2003 4.997 5.094 4.963 5.094 173,665 +0.15(+3.10%)
Jan 09, 2003 4.958 4.963 4.827 4.941 382,452 +0.20(+4.18%)
Jan 08, 2003 4.890 4.929 4.742 4.742 78,890 -0.16(-3.24%)
Jan 07, 2003 4.952 4.958 4.878 4.901 59,476 -0.07(-1.48%)
Jan 06, 2003 5.014 5.014 4.895 4.975 294,383 +0.25(+5.40%)
Jan 03, 2003 4.805 4.805 4.624 4.720 568,824 +0.15(+3.35%)
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.