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 30, 2004 8.864 9.033 8.864 8.903 131,790 +0.03(+0.38%)
Jul 29, 2004 8.869 8.903 8.785 8.869 286,931 +0.05(+0.58%)
Jul 28, 2004 8.598 8.819 8.598 8.819 290,292 +0.22(+2.56%)
Jul 27, 2004 8.513 8.626 8.429 8.598 609,065 +0.19(+2.29%)
Jul 26, 2004 8.604 8.649 8.327 8.406 367,951 -0.11(-1.26%)
Jul 23, 2004 8.564 8.706 8.491 8.513 210,687 -0.08(-0.92%)
Jul 22, 2004 8.660 8.711 8.530 8.592 581,645 -0.17(-1.94%)
Jul 21, 2004 8.999 8.999 8.722 8.762 652,051 -0.24(-2.64%)
Jul 20, 2004 8.932 9.022 8.903 8.999 680,355 +0.05(+0.51%)
Jul 19, 2004 9.113 9.124 8.932 8.954 794,633 -0.14(-1.55%)
Jul 16, 2004 9.062 9.158 9.016 9.096 727,411 +0.24(+2.75%)
Jul 15, 2004 8.756 8.937 8.751 8.852 467,368 +0.21(+2.42%)
Jul 14, 2004 8.581 8.768 8.564 8.643 650,990 +0.06(+0.72%)
Jul 13, 2004 8.570 8.604 8.496 8.581 221,832 +0.01(+0.07%)
Jul 12, 2004 8.417 8.581 8.406 8.575 215,109 +0.20(+2.36%)
Jul 09, 2004 8.344 8.406 8.321 8.378 214,933 +0.08(+1.02%)
Jul 08, 2004 8.400 8.434 8.276 8.293 1,274,561 -0.14(-1.61%)
Jul 07, 2004 8.378 8.479 8.338 8.429 232,976 +0.07(+0.81%)
Jul 06, 2004 8.468 8.496 8.344 8.361 695,923 -0.19(-2.25%)
Jul 02, 2004 8.479 8.581 8.479 8.553 304,974 +0.13(+1.54%)
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.