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

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2003 7.870 7.938 7.853 7.904 174,724 -0.07(-0.92%)
Oct 30, 2003 7.938 7.978 7.825 7.978 920,744 +0.03(+0.36%)
Oct 29, 2003 7.978 8.029 7.944 7.949 1,219,716 -0.07(-0.92%)
Oct 28, 2003 7.876 8.210 7.876 8.023 914,037 +0.22(+2.83%)
Oct 27, 2003 7.836 7.836 7.706 7.802 205,786 -0.01(-0.15%)
Oct 24, 2003 7.723 7.836 7.655 7.814 923,567 +0.10(+1.32%)
Oct 23, 2003 7.831 7.842 7.655 7.712 1,535,456 -0.27(-3.41%)
Oct 22, 2003 8.085 8.085 7.961 7.983 378,039 -0.11(-1.33%)
Oct 21, 2003 7.995 8.131 7.995 8.091 1,130,589 +0.11(+1.35%)
Oct 20, 2003 7.933 8.017 7.842 7.983 2,354,365 +0.05(+0.64%)
Oct 17, 2003 7.859 7.949 7.831 7.933 690,072 -0.06(-0.71%)
Oct 16, 2003 8.017 8.051 7.933 7.989 457,812 -0.02(-0.28%)
Oct 15, 2003 8.080 8.182 7.966 8.012 762,609 -0.15(-1.81%)
Oct 14, 2003 8.148 8.250 8.125 8.159 1,575,519 +0.01(+0.14%)
Oct 13, 2003 8.068 8.102 8.017 8.148 4,312,513 +0.10(+1.20%)
Oct 10, 2003 8.006 8.057 7.904 8.051 165,193 +0.03(+0.42%)
Oct 09, 2003 8.046 8.142 7.927 8.017 463,107 +0.03(+0.35%)
Oct 08, 2003 7.876 8.108 7.989 7.989 658,834 +0.11(+1.44%)
Oct 07, 2003 7.848 7.921 7.819 7.876 291,913 +0.01(+0.07%)
Oct 06, 2003 7.746 7.893 7.729 7.870 1,370,615 +0.12(+1.54%)
Oct 03, 2003 7.689 7.836 7.689 7.751 2,008,447 +0.13(+1.71%)
Oct 02, 2003 7.491 7.649 7.479 7.621 1,652,291 +0.23(+3.07%)
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.