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: 8:00 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, 2004 9.390 9.610 9.350 9.497 1,518,329 +0.15(+1.57%)
Mar 30, 2004 9.231 9.378 9.163 9.350 758,722 +0.22(+2.41%)
Mar 29, 2004 9.129 9.209 9.050 9.129 1,116,059 +0.22(+2.47%)
Mar 26, 2004 8.898 9.045 8.892 8.909 183,621 +0.05(+0.57%)
Mar 25, 2004 8.819 9.045 8.819 8.858 619,502 +0.04(+0.45%)
Mar 24, 2004 8.966 9.005 8.802 8.819 634,185 -0.20(-2.19%)
Mar 23, 2004 9.113 9.186 8.943 9.016 1,013,634 +0.01(+0.06%)
Mar 22, 2004 9.113 9.186 9.011 9.011 1,012,573 -0.29(-3.10%)
Mar 19, 2004 9.406 9.406 9.271 9.299 407,222 -0.09(-0.96%)
Mar 18, 2004 9.220 9.429 9.118 9.390 1,322,855 +0.20(+2.22%)
Mar 17, 2004 9.101 9.197 9.101 9.186 413,591 +0.14(+1.56%)
Mar 16, 2004 9.084 9.101 8.954 9.045 680,709 +0.12(+1.39%)
Mar 15, 2004 9.141 9.141 8.920 8.920 1,341,783 -0.23(-2.53%)
Mar 12, 2004 9.011 9.192 9.011 9.152 991,345 +0.34(+3.85%)
Mar 11, 2004 9.146 9.146 8.779 8.813 1,583,959 -0.31(-3.35%)
Mar 10, 2004 9.548 9.610 9.113 9.118 784,195 -0.49(-5.12%)
Mar 09, 2004 9.751 9.757 9.553 9.610 553,165 -0.11(-1.16%)
Mar 08, 2004 9.893 9.904 9.700 9.723 1,052,552 +0.01(+0.06%)
Mar 05, 2004 9.666 9.785 9.610 9.717 1,451,815 +0.11(+1.12%)
Mar 04, 2004 9.723 9.780 9.587 9.610 510,709 -0.15(-1.56%)
Mar 03, 2004 9.825 9.825 9.570 9.763 581,469 -0.05(-0.46%)
Mar 02, 2004 9.751 9.881 9.610 9.808 886,443 -0.01(-0.12%)
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.