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 (%)
Sep 30, 2004 10.49 10.53 10.44 10.50 494,699 -0.02(-0.16%)
Sep 29, 2004 10.37 10.52 10.34 10.52 550,999 +0.18(+1.75%)
Sep 28, 2004 10.12 10.41 10.10 10.34 422,162 +0.18(+1.73%)
Sep 27, 2004 10.18 10.22 10.12 10.16 974,396 -0.05(-0.44%)
Sep 24, 2004 10.14 10.26 10.12 10.21 310,268 +0.11(+1.12%)
Sep 23, 2004 10.18 10.20 10.06 10.10 493,110 +0.01(+0.06%)
Sep 22, 2004 10.24 10.24 10.00 10.09 1,807,602 -0.14(-1.33%)
Sep 21, 2004 10.20 10.27 10.10 10.23 350,331 +0.03(+0.34%)
Sep 20, 2004 10.33 10.33 10.16 10.19 674,012 +0.05(+0.49%)
Sep 17, 2004 10.09 10.19 10.05 10.14 357,214 +0.14(+1.42%)
Sep 16, 2004 9.910 10.02 9.825 10.00 514,818 +0.22(+2.20%)
Sep 15, 2004 9.802 9.876 9.751 9.785 849,089 +0.04(+0.41%)
Sep 14, 2004 9.564 9.746 9.542 9.746 311,679 +0.20(+2.08%)
Sep 13, 2004 9.615 9.712 9.547 9.547 481,286 -0.03(-0.35%)
Sep 10, 2004 9.678 9.678 9.581 9.581 1,348,906 -0.15(-1.51%)
Sep 09, 2004 9.768 9.774 9.593 9.729 674,894 -0.02(-0.17%)
Sep 08, 2004 9.853 9.875 9.746 9.746 1,221,834 -0.09(-0.92%)
Sep 07, 2004 9.717 9.848 9.689 9.836 203,668 +0.24(+2.48%)
Sep 03, 2004 9.644 9.700 9.587 9.598 570,413 -0.03(-0.35%)
Sep 02, 2004 9.496 9.655 9.491 9.632 505,288 +0.06(+0.65%)
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.