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

Brazil Ishares MSCI ETF (NY: EWZ )

32.45 +0.14 (+0.43%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 6, 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 5.819 5.819 5.723 5.723 189,902 -0.02(-0.39%)
Apr 29, 2003 5.689 5.893 5.677 5.745 1,419,326 +0.18(+3.15%)
Apr 28, 2003 5.405 5.581 5.337 5.570 573,589 +0.16(+3.04%)
Apr 25, 2003 5.422 5.434 5.377 5.405 46,240 -0.01(-0.10%)
Apr 24, 2003 5.547 5.547 5.383 5.411 145,427 -0.12(-2.25%)
Apr 23, 2003 5.473 5.536 5.451 5.536 126,366 +0.09(+1.66%)
Apr 22, 2003 5.337 5.456 5.320 5.445 124,601 -0.02(-0.31%)
Apr 21, 2003 5.575 5.575 5.394 5.462 125,483 +0.06(+1.15%)
Apr 17, 2003 5.354 5.434 5.343 5.400 165,723 +0.14(+2.69%)
Apr 16, 2003 5.252 5.337 5.218 5.258 460,283 +0.02(+0.32%)
Apr 15, 2003 5.145 5.241 5.139 5.241 523,290 +0.15(+2.89%)
Apr 14, 2003 5.088 5.099 5.031 5.094 427,986 +0.07(+1.35%)
Apr 11, 2003 4.992 5.071 4.963 5.026 147,368 +0.06(+1.14%)
Apr 10, 2003 5.026 5.043 4.946 4.969 27,179 -0.07(-1.46%)
Apr 09, 2003 5.065 5.099 5.037 5.043 428,515 -0.03(-0.56%)
Apr 08, 2003 5.264 5.264 5.048 5.071 254,673 -0.14(-2.72%)
Apr 07, 2003 5.383 5.383 5.213 5.213 295,619 +0.06(+1.21%)
Apr 04, 2003 5.122 5.162 5.054 5.150 135,014 +0.05(+0.89%)
Apr 03, 2003 5.094 5.128 5.026 5.105 847,324 +0.07(+1.35%)
Apr 02, 2003 5.133 5.133 5.003 5.037 685,131 +0.14(+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.