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 (%)
Aug 31, 2004 9.587 9.638 9.520 9.621 2,834,108 +0.07(+0.77%)
Aug 30, 2004 9.429 9.548 9.327 9.548 188,928 +0.14(+1.44%)
Aug 27, 2004 9.469 9.486 9.412 9.412 513,008 +0.02(+0.18%)
Aug 26, 2004 9.486 9.542 9.384 9.395 243,236 -0.20(-2.06%)
Aug 25, 2004 9.548 9.644 9.469 9.593 534,413 +0.08(+0.89%)
Aug 24, 2004 9.666 9.864 9.469 9.508 531,583 -0.02(-0.24%)
Aug 23, 2004 9.666 9.666 9.508 9.531 709,544 -0.16(-1.63%)
Aug 20, 2004 9.661 9.734 9.582 9.689 578,461 +0.15(+1.60%)
Aug 19, 2004 9.610 9.661 9.457 9.536 409,168 +0.07(+0.72%)
Aug 18, 2004 9.152 9.491 9.135 9.469 1,155,154 +0.27(+2.95%)
Aug 17, 2004 9.135 9.214 9.113 9.197 721,042 +0.14(+1.50%)
Aug 16, 2004 8.847 9.067 8.841 9.062 557,587 +0.21(+2.43%)
Aug 13, 2004 8.937 8.949 8.847 8.847 108,439 -0.07(-0.82%)
Aug 12, 2004 8.932 8.943 8.864 8.920 479,574 +0.10(+1.09%)
Aug 11, 2004 8.858 8.886 8.779 8.824 750,408 -0.07(-0.83%)
Aug 10, 2004 8.745 8.898 8.745 8.898 304,090 +0.23(+2.61%)
Aug 09, 2004 8.734 8.734 8.649 8.672 267,118 -0.07(-0.84%)
Aug 06, 2004 8.513 8.751 8.513 8.745 569,970 +0.24(+2.79%)
Aug 05, 2004 8.768 8.898 8.508 8.508 353,091 -0.34(-3.90%)
Aug 04, 2004 8.841 8.937 8.790 8.852 2,233,357 -0.04(-0.45%)
Aug 03, 2004 8.864 8.926 8.864 8.892 338,232 +0.02(+0.19%)
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.