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

Brazil Ishares MSCI ETF (NY: EWZ )

31.56 -0.41 (-1.28%)
Streaming Delayed Price Updated: 2:05 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 8.135 8.332 8.135 8.315 545,558 +0.15(+1.87%)
Jun 29, 2004 8.033 8.163 8.033 8.163 188,928 +0.19(+2.34%)
Jun 28, 2004 8.157 8.174 7.976 7.976 375,911 -0.21(-2.62%)
Jun 25, 2004 8.168 8.253 8.146 8.191 685,132 +0.01(+0.07%)
Jun 24, 2004 8.236 8.248 8.168 8.185 727,234 +0.10(+1.26%)
Jun 23, 2004 7.920 8.152 7.891 8.084 1,161,699 +0.25(+3.17%)
Jun 22, 2004 7.908 7.908 7.801 7.835 478,513 -0.02(-0.29%)
Jun 21, 2004 7.920 8.016 7.858 7.858 259,334 -0.08(-1.00%)
Jun 18, 2004 7.846 7.948 7.846 7.937 273,132 +0.01(+0.07%)
Jun 17, 2004 7.931 8.044 7.858 7.931 285,515 -0.03(-0.36%)
Jun 16, 2004 7.908 7.965 7.795 7.959 525,038 +0.08(+1.08%)
Jun 15, 2004 7.807 7.931 7.807 7.875 1,137,110 +0.23(+3.03%)
Jun 14, 2004 7.694 7.699 7.609 7.643 774,112 -0.31(-3.84%)
Jun 10, 2004 7.891 7.993 7.875 7.948 95,348 +0.05(+0.57%)
Jun 09, 2004 8.106 8.106 7.852 7.903 503,102 -0.24(-2.98%)
Jun 08, 2004 8.106 8.168 8.061 8.146 436,942 -0.05(-0.55%)
Jun 07, 2004 8.038 8.197 8.033 8.191 482,935 +0.31(+3.87%)
Jun 04, 2004 7.875 7.959 7.829 7.886 348,669 +0.18(+2.27%)
Jun 03, 2004 7.812 7.818 7.688 7.711 434,465 -0.21(-2.64%)
Jun 02, 2004 7.971 7.993 7.914 7.920 428,273 +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.