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

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2004 9.610 9.661 9.542 9.644 2,827,533 +0.07(+0.77%)
Aug 30, 2004 9.451 9.570 9.349 9.570 188,490 +0.14(+1.44%)
Aug 27, 2004 9.491 9.508 9.434 9.434 511,818 +0.02(+0.18%)
Aug 26, 2004 9.508 9.564 9.406 9.417 242,672 -0.20(-2.06%)
Aug 25, 2004 9.570 9.666 9.491 9.615 533,173 +0.08(+0.89%)
Aug 24, 2004 9.689 9.887 9.491 9.530 530,350 -0.02(-0.24%)
Aug 23, 2004 9.689 9.689 9.530 9.553 707,898 -0.16(-1.63%)
Aug 20, 2004 9.683 9.757 9.604 9.712 577,119 +0.15(+1.60%)
Aug 19, 2004 9.632 9.683 9.479 9.559 408,219 +0.07(+0.72%)
Aug 18, 2004 9.173 9.513 9.156 9.491 1,152,474 +0.27(+2.95%)
Aug 17, 2004 9.156 9.236 9.134 9.219 719,369 +0.14(+1.50%)
Aug 16, 2004 8.867 9.088 8.862 9.083 556,293 +0.22(+2.43%)
Aug 13, 2004 8.958 8.969 8.867 8.867 108,187 -0.07(-0.82%)
Aug 12, 2004 8.952 8.964 8.884 8.941 478,462 +0.10(+1.09%)
Aug 11, 2004 8.879 8.907 8.799 8.845 748,667 -0.07(-0.83%)
Aug 10, 2004 8.765 8.918 8.765 8.918 303,384 +0.23(+2.61%)
Aug 09, 2004 8.754 8.754 8.669 8.692 266,498 -0.07(-0.84%)
Aug 06, 2004 8.533 8.771 8.533 8.765 568,648 +0.24(+2.79%)
Aug 05, 2004 8.788 8.918 8.527 8.527 352,272 -0.35(-3.90%)
Aug 04, 2004 8.862 8.958 8.811 8.873 2,228,176 -0.04(-0.45%)
Aug 03, 2004 8.884 8.947 8.884 8.913 337,447 +0.02(+0.19%)
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.