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

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2003 5.633 5.633 5.540 5.540 196,171 -0.02(-0.39%)
Apr 29, 2003 5.507 5.704 5.496 5.562 1,466,184 +0.17(+3.15%)
Apr 28, 2003 5.233 5.403 5.167 5.392 592,526 +0.16(+3.04%)
Apr 25, 2003 5.249 5.260 5.205 5.233 47,766 -0.01(-0.10%)
Apr 24, 2003 5.370 5.370 5.211 5.238 150,228 -0.12(-2.25%)
Apr 23, 2003 5.298 5.359 5.277 5.359 130,538 +0.09(+1.66%)
Apr 22, 2003 5.167 5.282 5.150 5.271 128,715 -0.02(-0.31%)
Apr 21, 2003 5.397 5.397 5.222 5.288 129,626 +0.06(+1.15%)
Apr 17, 2003 5.183 5.260 5.172 5.227 171,194 +0.14(+2.69%)
Apr 16, 2003 5.085 5.167 5.052 5.090 475,479 +0.02(+0.32%)
Apr 15, 2003 4.980 5.074 4.975 5.074 540,566 +0.14(+2.89%)
Apr 14, 2003 4.926 4.936 4.871 4.931 442,116 +0.07(+1.35%)
Apr 11, 2003 4.832 4.909 4.805 4.865 152,233 +0.05(+1.14%)
Apr 10, 2003 4.865 4.882 4.788 4.810 28,076 -0.07(-1.46%)
Apr 09, 2003 4.904 4.936 4.876 4.882 442,662 -0.03(-0.56%)
Apr 08, 2003 5.096 5.096 4.887 4.909 263,081 -0.14(-2.72%)
Apr 07, 2003 5.211 5.211 5.046 5.046 305,379 +0.06(+1.21%)
Apr 04, 2003 4.958 4.997 4.893 4.986 139,471 +0.04(+0.89%)
Apr 03, 2003 4.931 4.964 4.865 4.942 875,298 +0.07(+1.35%)
Apr 02, 2003 4.969 4.969 4.843 4.876 707,750 +0.13(+2.77%)
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.