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 (%)
Mar 31, 2003 4.742 4.760 4.652 4.731 63,889 -0.03(-0.71%)
Mar 28, 2003 4.731 4.765 4.708 4.765 504,406 +0.05(+0.96%)
Mar 27, 2003 4.624 4.720 4.601 4.720 21,002 -0.01(-0.12%)
Mar 26, 2003 4.742 4.742 4.686 4.726 84,361 +0.02(+0.36%)
Mar 25, 2003 4.652 4.708 4.629 4.708 503,876 +0.08(+1.71%)
Mar 24, 2003 4.680 4.680 4.624 4.629 283,618 -0.12(-2.62%)
Mar 21, 2003 4.731 4.754 4.652 4.754 1,046,757 +0.15(+3.33%)
Mar 20, 2003 4.510 4.618 4.499 4.601 133,602 +0.02(+0.50%)
Mar 19, 2003 4.618 4.663 4.561 4.578 134,308 -0.05(-0.98%)
Mar 18, 2003 4.612 4.624 4.567 4.624 214,434 +0.08(+1.75%)
Mar 17, 2003 4.527 4.612 4.488 4.544 709,663 +0.00(+0.00%)
Mar 14, 2003 4.635 4.635 4.527 4.544 255,732 -0.02(-0.37%)
Mar 13, 2003 4.459 4.573 4.448 4.561 259,615 +0.12(+2.81%)
Mar 12, 2003 4.363 4.437 4.312 4.437 103,246 +0.10(+2.35%)
Mar 11, 2003 4.244 4.340 4.244 4.335 64,065 +0.10(+2.41%)
Mar 10, 2003 4.306 4.357 4.233 4.233 19,766 -0.17(-3.86%)
Mar 07, 2003 4.346 4.420 4.335 4.403 108,717 +0.07(+1.70%)
Mar 06, 2003 4.272 4.346 4.267 4.329 211,610 +0.10(+2.28%)
Mar 05, 2003 4.301 4.301 4.159 4.233 85,067 +0.03(+0.81%)
Mar 04, 2003 4.187 4.267 4.187 4.199 95,657 -0.04(-0.94%)
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.