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

Brazil Ishares MSCI ETF (NY: EWZ )

31.85 -0.55 (-1.70%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2003 7.077 7.179 7.077 7.151 254,027 +0.11(+1.61%)
Sep 29, 2003 6.947 7.038 6.947 7.038 64,568 +0.05(+0.65%)
Sep 26, 2003 6.880 7.004 6.880 6.993 473,029 +0.14(+1.98%)
Sep 25, 2003 7.185 7.185 6.857 6.857 289,053 -0.17(-2.41%)
Sep 24, 2003 7.162 7.247 7.072 7.027 665,673 -0.11(-1.58%)
Sep 23, 2003 7.338 7.338 7.100 7.140 1,671,524 -0.19(-2.62%)
Sep 22, 2003 7.394 7.400 7.394 7.332 478,513 -0.11(-1.52%)
Sep 19, 2003 7.598 7.598 7.388 7.445 237,753 -0.03(-0.45%)
Sep 18, 2003 7.349 7.484 7.349 7.479 2,252,108 +0.21(+2.96%)
Sep 17, 2003 7.287 7.309 7.241 7.264 571,385 +0.02(+0.23%)
Sep 16, 2003 7.434 7.434 7.247 7.247 212,279 -0.13(-1.76%)
Sep 15, 2003 7.434 7.462 7.270 7.377 262,695 -0.10(-1.29%)
Sep 12, 2003 7.484 7.518 7.270 7.473 357,514 +0.12(+1.69%)
Sep 11, 2003 7.417 7.417 7.304 7.349 1,994,366 +0.19(+2.69%)
Sep 10, 2003 7.151 7.315 7.072 7.157 2,353,472 -0.05(-0.71%)
Sep 09, 2003 7.349 7.349 7.066 7.207 1,192,303 -0.14(-1.85%)
Sep 08, 2003 7.484 7.513 7.332 7.343 936,683 -0.07(-0.99%)
Sep 05, 2003 7.326 7.462 7.264 7.417 1,677,008 +0.13(+1.78%)
Sep 04, 2003 7.179 7.304 7.174 7.287 1,955,801 +0.20(+2.87%)
Sep 03, 2003 7.066 7.185 7.066 7.083 165,047 -0.01(-0.16%)
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.