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

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 +0.05 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 5.620 5.620 5.527 5.527 196,628 -0.02(-0.39%)
Apr 29, 2003 5.494 5.691 5.483 5.549 1,469,593 +0.17(+3.15%)
Apr 28, 2003 5.221 5.390 5.155 5.379 593,904 +0.16(+3.04%)
Apr 25, 2003 5.237 5.248 5.193 5.221 47,877 -0.01(-0.10%)
Apr 24, 2003 5.357 5.357 5.199 5.226 150,577 -0.12(-2.25%)
Apr 23, 2003 5.286 5.346 5.264 5.346 130,841 +0.09(+1.67%)
Apr 22, 2003 5.155 5.270 5.138 5.259 129,014 -0.02(-0.31%)
Apr 21, 2003 5.385 5.385 5.210 5.275 129,928 +0.06(+1.15%)
Apr 17, 2003 5.171 5.248 5.160 5.215 171,592 +0.14(+2.69%)
Apr 16, 2003 5.073 5.155 5.040 5.078 476,585 +0.02(+0.32%)
Apr 15, 2003 4.969 5.062 4.963 5.062 541,823 +0.14(+2.89%)
Apr 14, 2003 4.914 4.925 4.859 4.920 443,144 +0.07(+1.35%)
Apr 11, 2003 4.821 4.898 4.794 4.854 152,587 +0.05(+1.14%)
Apr 10, 2003 4.854 4.870 4.777 4.799 28,141 -0.07(-1.46%)
Apr 09, 2003 4.892 4.925 4.865 4.870 443,692 -0.03(-0.56%)
Apr 08, 2003 5.084 5.084 4.876 4.898 263,693 -0.14(-2.72%)
Apr 07, 2003 5.199 5.199 5.034 5.034 306,089 +0.06(+1.21%)
Apr 04, 2003 4.947 4.985 4.881 4.974 139,795 +0.04(+0.89%)
Apr 03, 2003 4.920 4.952 4.854 4.931 877,333 +0.07(+1.35%)
Apr 02, 2003 4.958 4.958 4.832 4.865 709,396 +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.