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 (%)
Sep 30, 2003 7.094 7.196 7.094 7.168 253,438 +0.11(+1.61%)
Sep 29, 2003 6.964 7.054 6.964 7.054 64,418 +0.05(+0.65%)
Sep 26, 2003 6.896 7.020 6.896 7.009 471,932 +0.14(+1.98%)
Sep 25, 2003 7.202 7.202 6.873 6.873 288,383 -0.17(-2.41%)
Sep 24, 2003 7.179 7.264 7.088 7.043 664,128 -0.11(-1.58%)
Sep 23, 2003 7.355 7.355 7.117 7.156 1,667,646 -0.19(-2.62%)
Sep 22, 2003 7.411 7.417 7.411 7.349 477,403 -0.11(-1.52%)
Sep 19, 2003 7.615 7.615 7.406 7.462 237,201 -0.03(-0.45%)
Sep 18, 2003 7.366 7.502 7.366 7.496 2,246,884 +0.22(+2.96%)
Sep 17, 2003 7.304 7.326 7.258 7.281 570,060 +0.02(+0.23%)
Sep 16, 2003 7.451 7.451 7.264 7.264 211,787 -0.13(-1.76%)
Sep 15, 2003 7.451 7.479 7.287 7.394 262,086 -0.10(-1.29%)
Sep 12, 2003 7.502 7.536 7.287 7.491 356,684 +0.12(+1.69%)
Sep 11, 2003 7.434 7.434 7.321 7.366 1,989,739 +0.19(+2.69%)
Sep 10, 2003 7.168 7.332 7.088 7.173 2,348,012 -0.05(-0.71%)
Sep 09, 2003 7.366 7.366 7.083 7.224 1,189,537 -0.14(-1.85%)
Sep 08, 2003 7.502 7.530 7.349 7.360 934,510 -0.07(-0.99%)
Sep 05, 2003 7.343 7.479 7.281 7.434 1,673,117 +0.13(+1.78%)
Sep 04, 2003 7.196 7.321 7.190 7.304 1,951,264 +0.20(+2.87%)
Sep 03, 2003 7.083 7.202 7.083 7.100 164,664 -0.01(-0.16%)
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.