Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.134	9.349	8.952	9.043	2,737,700	-0.25(-2.74%)
Jan 29, 2004	9.491	9.547	9.066	9.298	6,253,365	-0.50(-5.14%)
Jan 28, 2004	10.22	10.22	9.774	9.802	2,908,541	-0.35(-3.41%)
Jan 27, 2004	10.20	10.22	10.05	10.15	1,518,866	-0.13(-1.27%)
Jan 26, 2004	10.18	10.28	10.07	10.28	2,267,709	+0.29(+2.95%)
Jan 23, 2004	9.859	10.01	9.853	9.984	1,482,509	+0.14(+1.38%)
Jan 22, 2004	9.961	10.00	9.825	9.848	4,515,829	-0.18(-1.81%)
Jan 21, 2004	10.11	10.11	9.955	10.03	1,002,458	-0.18(-1.78%)
Jan 20, 2004	10.16	10.23	10.09	10.21	2,790,294	+0.26(+2.56%)
Jan 16, 2004	9.814	10.02	9.802	9.955	2,743,348	+0.04(+0.40%)
Jan 15, 2004	9.995	10.15	9.853	9.916	1,448,976	-0.25(-2.45%)
Jan 14, 2004	10.44	10.44	9.802	10.16	8,019,139	-0.28(-2.66%)
Jan 13, 2004	10.65	10.66	10.39	10.44	960,101	-0.17(-1.60%)
Jan 12, 2004	10.55	10.65	10.48	10.61	3,283,052	+0.24(+2.35%)
Jan 09, 2004	10.40	10.46	10.23	10.37	3,180,511	+0.04(+0.38%)
Jan 08, 2004	10.22	10.35	10.10	10.33	1,214,422	+0.12(+1.16%)
Jan 07, 2004	10.50	10.50	10.19	10.21	1,210,009	-0.10(-0.99%)
Jan 06, 2004	10.43	10.51	10.15	10.31	5,103,538	-0.08(-0.82%)
Jan 05, 2004	10.02	10.43	9.978	10.40	2,680,164	+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.