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 6.210 6.227 6.153 6.187 2,165,522 +0.03(+0.46%)
Jul 30, 2003 6.306 6.306 6.159 6.159 85,420 -0.14(-2.25%)
Jul 29, 2003 6.374 6.374 6.278 6.301 66,889 -0.08(-1.24%)
Jul 28, 2003 6.408 6.408 6.352 6.380 26,826 -0.03(-0.44%)
Jul 25, 2003 6.431 6.442 6.340 6.408 42,004 +0.08(+1.25%)
Jul 24, 2003 6.369 6.431 6.329 6.329 86,656 +0.02(+0.36%)
Jul 23, 2003 6.431 6.431 6.301 6.306 106,775 -0.11(-1.68%)
Jul 22, 2003 6.306 6.425 6.306 6.414 95,833 +0.14(+2.17%)
Jul 21, 2003 6.289 6.318 6.221 6.278 100,245 -0.02(-0.36%)
Jul 18, 2003 6.244 6.312 6.244 6.301 95,480 +0.07(+1.09%)
Jul 17, 2003 6.272 6.312 6.199 6.233 237,201 -0.08(-1.26%)
Jul 16, 2003 6.352 6.352 6.261 6.312 24,531 -0.04(-0.62%)
Jul 15, 2003 6.369 6.414 6.306 6.352 231,906 +0.06(+0.90%)
Jul 14, 2003 6.261 6.306 6.119 6.295 231,906 +0.15(+2.40%)
Jul 11, 2003 6.227 6.255 6.136 6.148 58,947 -0.06(-1.00%)
Jul 10, 2003 6.221 6.272 6.193 6.210 33,532 -0.09(-1.50%)
Jul 09, 2003 6.255 6.363 6.238 6.305 161,664 +0.03(+0.42%)
Jul 08, 2003 6.187 6.312 6.187 6.278 72,890 +0.05(+0.82%)
Jul 07, 2003 6.176 6.289 6.170 6.227 285,559 +0.08(+1.38%)
Jul 03, 2003 6.216 6.216 6.136 6.142 108,364 -0.09(-1.45%)
Jul 02, 2003 6.193 6.284 6.193 6.233 37,062 +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.