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

Brazil Ishares MSCI ETF (NY: EWZ )

31.66 -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Jun 30, 2003 5.992 6.077 5.969 5.998 241,998 +0.00(+0.00%)
Jun 27, 2003 6.032 6.060 5.958 5.998 54,485 -0.03(-0.56%)
Jun 26, 2003 6.043 6.043 5.947 6.032 56,961 +0.05(+0.76%)
Jun 25, 2003 5.998 6.145 5.986 5.986 203,080 +0.03(+0.47%)
Jun 24, 2003 5.953 6.088 5.941 5.958 296,837 -0.03(-0.47%)
Jun 23, 2003 5.975 6.043 5.941 5.986 1,192,126 -0.05(-0.75%)
Jun 20, 2003 6.071 6.128 5.975 6.032 139,573 -0.04(-0.65%)
Jun 19, 2003 6.020 6.190 6.020 6.071 260,396 -0.02(-0.37%)
Jun 18, 2003 6.275 6.275 6.054 6.094 131,082 -0.16(-2.53%)
Jun 17, 2003 6.354 6.360 6.224 6.252 92,872 -0.04(-0.63%)
Jun 16, 2003 6.331 6.354 6.224 6.292 1,042,469 +0.02(+0.36%)
Jun 13, 2003 6.405 6.405 6.269 6.269 127,190 -0.06(-0.89%)
Jun 12, 2003 6.263 6.354 6.196 6.326 208,564 +0.05(+0.72%)
Jun 11, 2003 6.235 6.297 6.139 6.280 228,908 +0.03(+0.45%)
Jun 10, 2003 6.337 6.410 6.179 6.252 310,635 -0.02(-0.36%)
Jun 09, 2003 6.326 6.326 6.190 6.275 190,343 +0.02(+0.36%)
Jun 06, 2003 6.382 6.416 6.246 6.252 226,077 +0.03(+0.45%)
Jun 05, 2003 6.207 6.269 6.094 6.224 589,429 +0.08(+1.29%)
Jun 04, 2003 6.066 6.207 6.043 6.145 581,645 +0.21(+3.52%)
Jun 03, 2003 5.845 5.975 5.823 5.936 146,119 +0.08(+1.45%)
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.