Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.70 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.113	9.327	8.932	9.022	2,744,066	-0.25(-2.74%)
Jan 29, 2004	9.469	9.525	9.045	9.276	6,267,906	-0.50(-5.14%)
Jan 28, 2004	10.20	10.20	9.751	9.780	2,915,305	-0.34(-3.41%)
Jan 27, 2004	10.18	10.20	10.02	10.12	1,522,397	-0.13(-1.27%)
Jan 26, 2004	10.15	10.25	10.05	10.25	2,272,983	+0.29(+2.95%)
Jan 23, 2004	9.836	9.989	9.830	9.960	1,485,956	+0.14(+1.38%)
Jan 22, 2004	9.938	9.977	9.802	9.825	4,526,330	-0.18(-1.81%)
Jan 21, 2004	10.08	10.08	9.932	10.01	1,004,789	-0.18(-1.78%)
Jan 20, 2004	10.14	10.20	10.06	10.19	2,796,782	+0.25(+2.56%)
Jan 16, 2004	9.791	10.00	9.780	9.932	2,749,727	+0.04(+0.40%)
Jan 15, 2004	9.972	10.12	9.830	9.893	1,452,345	-0.25(-2.45%)
Jan 14, 2004	10.42	10.42	9.780	10.14	8,037,787	-0.28(-2.66%)
Jan 13, 2004	10.63	10.63	10.36	10.42	962,333	-0.17(-1.60%)
Jan 12, 2004	10.53	10.63	10.46	10.59	3,290,686	+0.24(+2.35%)
Jan 09, 2004	10.38	10.44	10.20	10.34	3,187,907	+0.04(+0.38%)
Jan 08, 2004	10.19	10.32	10.08	10.31	1,217,246	+0.12(+1.17%)
Jan 07, 2004	10.48	10.48	10.16	10.19	1,212,823	-0.10(-0.99%)
Jan 06, 2004	10.40	10.49	10.13	10.29	5,115,405	-0.08(-0.82%)
Jan 05, 2004	10.00	10.40	9.955	10.37	2,686,397	+0.58(+5.89%)

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.