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

Brazil Ishares MSCI ETF (NY: EWZ )

32.00 +0.22 (+0.69%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 14, 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 (%)
Apr 30, 2004 8.187 8.216 8.017 8.102 1,464,860 -0.08(-1.04%)
Apr 29, 2004 8.493 8.499 8.040 8.187 1,918,437 -0.31(-3.60%)
Apr 28, 2004 8.794 8.839 8.442 8.493 1,387,028 -0.32(-3.66%)
Apr 27, 2004 8.833 8.986 8.799 8.816 1,017,989 +0.00(+0.00%)
Apr 26, 2004 9.037 9.077 8.805 8.816 368,862 -0.18(-1.95%)
Apr 23, 2004 8.788 9.020 8.788 8.992 1,065,465 +0.23(+2.59%)
Apr 22, 2004 8.816 8.816 8.584 8.765 2,779,528 +0.22(+2.59%)
Apr 21, 2004 8.839 8.907 8.397 8.544 2,194,819 -0.28(-3.15%)
Apr 20, 2004 9.088 9.111 8.822 8.822 868,326 -0.28(-3.11%)
Apr 19, 2004 9.190 9.219 9.049 9.105 491,875 -0.08(-0.86%)
Apr 16, 2004 9.128 9.270 9.122 9.185 1,304,078 +0.05(+0.50%)
Apr 15, 2004 9.332 9.343 9.060 9.139 784,670 -0.28(-3.01%)
Apr 14, 2004 9.389 9.434 9.355 9.423 957,983 -0.13(-1.36%)
Apr 13, 2004 9.768 9.785 9.519 9.553 354,743 -0.14(-1.40%)
Apr 12, 2004 9.666 9.774 9.598 9.689 432,045 +0.07(+0.71%)
Apr 08, 2004 9.666 9.723 9.553 9.621 142,603 +0.02(+0.24%)
Apr 07, 2004 9.678 9.689 9.598 9.598 1,594,579 -0.23(-2.31%)
Apr 06, 2004 9.757 9.836 9.729 9.825 234,201 +0.01(+0.06%)
Apr 05, 2004 9.717 9.876 9.678 9.819 1,835,134 +0.05(+0.46%)
Apr 02, 2004 9.780 9.808 9.644 9.774 1,726,064 +0.15(+1.53%)
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.