Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.333	9.463	9.333	9.440	3,414,162	+0.18(+1.95%)
Feb 26, 2004	9.282	9.293	9.124	9.259	712,905	-0.04(-0.43%)
Feb 25, 2004	9.050	9.327	9.045	9.299	1,769,703	+0.25(+2.75%)
Feb 24, 2004	9.016	9.050	8.954	9.050	376,796	+0.03(+0.38%)
Feb 23, 2004	9.028	9.124	8.982	9.016	401,208	-0.08(-0.93%)
Feb 20, 2004	8.564	9.101	8.479	9.101	4,446,017	+0.19(+2.16%)
Feb 19, 2004	9.113	9.226	8.903	8.909	1,556,716	-0.45(-4.83%)
Feb 18, 2004	9.610	9.610	9.327	9.361	1,079,972	-0.16(-1.66%)
Feb 17, 2004	9.525	9.553	9.406	9.520	1,629,776	-0.03(-0.30%)
Feb 13, 2004	9.927	9.927	9.412	9.548	2,441,214	-0.25(-2.54%)
Feb 12, 2004	9.780	9.893	9.700	9.797	4,338,109	+0.05(+0.46%)
Feb 11, 2004	9.395	9.785	9.316	9.751	2,650,309	+0.37(+3.92%)
Feb 10, 2004	9.361	9.384	9.243	9.384	2,218,321	+0.14(+1.53%)
Feb 09, 2004	9.350	9.520	9.186	9.243	1,164,353	+0.06(+0.62%)
Feb 06, 2004	8.779	9.209	8.779	9.186	3,121,924	+0.31(+3.50%)
Feb 05, 2004	9.141	9.209	8.847	8.875	2,708,156	-0.28(-3.09%)
Feb 04, 2004	9.395	9.469	9.056	9.158	4,775,404	-0.14(-1.52%)
Feb 03, 2004	9.107	9.327	9.107	9.299	2,737,521	+0.21(+2.30%)

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.