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

Brazil Ishares MSCI ETF (NY: EWZ )

31.63 -0.34 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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, 2004 8.153 8.352 8.153 8.335 544,292 +0.15(+1.87%)
Jun 29, 2004 8.051 8.182 8.051 8.182 188,490 +0.19(+2.34%)
Jun 28, 2004 8.176 8.193 7.995 7.995 375,039 -0.22(-2.62%)
Jun 25, 2004 8.187 8.272 8.165 8.210 683,542 +0.01(+0.07%)
Jun 24, 2004 8.255 8.267 8.187 8.204 725,547 +0.10(+1.26%)
Jun 23, 2004 7.938 8.170 7.910 8.102 1,159,004 +0.25(+3.17%)
Jun 22, 2004 7.927 7.927 7.819 7.853 477,403 -0.02(-0.29%)
Jun 21, 2004 7.938 8.034 7.876 7.876 258,733 -0.08(-1.00%)
Jun 18, 2004 7.864 7.966 7.864 7.955 272,499 +0.01(+0.07%)
Jun 17, 2004 7.949 8.063 7.876 7.949 284,853 -0.03(-0.36%)
Jun 16, 2004 7.927 7.983 7.814 7.978 523,819 +0.08(+1.08%)
Jun 15, 2004 7.825 7.949 7.825 7.893 1,134,472 +0.23(+3.03%)
Jun 14, 2004 7.712 7.717 7.627 7.661 772,316 -0.31(-3.84%)
Jun 10, 2004 7.910 8.012 7.893 7.966 95,127 +0.05(+0.57%)
Jun 09, 2004 8.125 8.125 7.870 7.921 501,935 -0.24(-2.98%)
Jun 08, 2004 8.125 8.187 8.080 8.165 435,928 -0.05(-0.55%)
Jun 07, 2004 8.057 8.216 8.051 8.210 481,815 +0.31(+3.87%)
Jun 04, 2004 7.893 7.978 7.848 7.904 347,860 +0.18(+2.27%)
Jun 03, 2004 7.831 7.836 7.706 7.729 433,457 -0.21(-2.64%)
Jun 02, 2004 7.989 8.012 7.933 7.938 427,280 +0.05(+0.57%)
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.