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

Brazil Ishares MSCI ETF (NY: EWZ )

27.30 +0.07 (+0.24%)
Streaming Delayed Price Updated: 1:21 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 (%)
Jul 31, 2003 5.998 6.014 5.943 5.976 2,242,217 +0.03(+0.46%)
Jul 30, 2003 6.091 6.091 5.948 5.948 88,446 -0.14(-2.25%)
Jul 29, 2003 6.156 6.156 6.063 6.085 69,258 -0.08(-1.24%)
Jul 28, 2003 6.189 6.189 6.134 6.162 27,776 -0.03(-0.44%)
Jul 25, 2003 6.211 6.222 6.123 6.189 43,492 +0.08(+1.25%)
Jul 24, 2003 6.151 6.211 6.113 6.113 89,725 +0.02(+0.36%)
Jul 23, 2003 6.211 6.211 6.085 6.091 110,557 -0.10(-1.68%)
Jul 22, 2003 6.091 6.206 6.091 6.195 99,227 +0.13(+2.17%)
Jul 21, 2003 6.074 6.102 6.009 6.063 103,796 -0.02(-0.36%)
Jul 18, 2003 6.030 6.096 6.030 6.085 98,862 +0.07(+1.09%)
Jul 17, 2003 6.058 6.096 5.987 6.019 245,602 -0.08(-1.26%)
Jul 16, 2003 6.134 6.134 6.047 6.096 25,400 -0.04(-0.62%)
Jul 15, 2003 6.151 6.195 6.091 6.134 240,120 +0.05(+0.90%)
Jul 14, 2003 6.047 6.091 5.910 6.080 240,120 +0.14(+2.40%)
Jul 11, 2003 6.014 6.041 5.926 5.937 61,035 -0.06(-1.00%)
Jul 10, 2003 6.009 6.058 5.981 5.998 34,720 -0.09(-1.50%)
Jul 09, 2003 6.041 6.145 6.025 6.089 167,389 +0.03(+0.42%)
Jul 08, 2003 5.976 6.096 5.976 6.063 75,471 +0.05(+0.82%)
Jul 07, 2003 5.965 6.074 5.959 6.014 295,673 +0.08(+1.38%)
Jul 03, 2003 6.003 6.003 5.926 5.932 112,202 -0.09(-1.45%)
Jul 02, 2003 5.981 6.069 5.981 6.019 38,375 +0.11(+1.95%)
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.