Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.31 +0.53 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.057	8.057	7.899	8.012	4,733,440	+0.10(+1.29%)
May 27, 2004	7.734	7.949	7.706	7.910	505,994	+0.27(+3.56%)
May 26, 2004	7.581	7.638	7.530	7.638	698,897	-0.01(-0.07%)
May 25, 2004	7.496	7.644	7.451	7.644	556,823	+0.20(+2.66%)
May 24, 2004	7.377	7.445	7.287	7.445	457,459	+0.23(+3.22%)
May 21, 2004	7.162	7.287	7.117	7.213	315,562	-0.01(-0.16%)
May 20, 2004	7.462	7.462	7.190	7.224	771,963	-0.26(-3.48%)
May 19, 2004	7.627	7.723	7.468	7.485	919,155	+0.04(+0.53%)
May 18, 2004	7.411	7.474	7.287	7.445	1,532,632	+0.25(+3.46%)
May 17, 2004	7.162	7.298	7.162	7.196	703,485	-0.34(-4.51%)
May 14, 2004	7.700	7.717	7.468	7.536	804,967	+0.08(+1.06%)
May 13, 2004	7.213	7.553	7.213	7.457	1,881,904	+0.04(+0.53%)
May 12, 2004	7.553	7.553	7.185	7.417	1,566,165	-0.19(-2.53%)
May 11, 2004	7.253	7.615	7.224	7.610	1,875,550	+0.53(+7.53%)
May 10, 2004	7.168	7.298	6.873	7.077	2,275,828	-0.51(-6.72%)
May 07, 2004	7.649	7.768	7.479	7.587	2,093,161	-0.33(-4.22%)
May 06, 2004	8.125	8.193	7.881	7.921	1,623,171	-0.40(-4.83%)
May 05, 2004	8.363	8.397	8.187	8.323	1,414,913	+0.12(+1.52%)
May 04, 2004	8.187	8.284	8.119	8.199	1,355,437	+0.15(+1.83%)

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.