Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.272	8.459	8.227	8.369	1,071,112	+0.11(+1.30%)
Nov 26, 2003	8.295	8.272	8.210	8.261	319,621	-0.03(-0.41%)
Nov 25, 2003	8.159	8.295	8.159	8.295	1,809,367	+0.03(+0.34%)
Nov 24, 2003	8.102	8.272	8.097	8.267	2,529,619	+0.22(+2.75%)
Nov 21, 2003	7.972	8.074	7.972	8.046	1,169,064	+0.11(+1.36%)
Nov 20, 2003	7.859	7.915	7.859	7.938	1,020,813	+0.06(+0.79%)
Nov 19, 2003	7.899	7.899	7.899	7.876	74,654	-0.01(-0.07%)
Nov 18, 2003	7.848	8.040	7.848	7.881	197,138	-0.01(-0.14%)
Nov 17, 2003	7.864	7.893	7.831	7.893	427,986	-0.10(-1.28%)
Nov 14, 2003	7.978	8.046	7.944	7.995	70,242	+0.02(+0.28%)
Nov 13, 2003	8.006	8.119	7.933	7.972	757,668	-0.03(-0.35%)
Nov 12, 2003	7.848	8.074	7.848	8.000	556,823	+0.21(+2.69%)
Nov 11, 2003	7.881	7.881	7.780	7.791	183,372	-0.14(-1.79%)
Nov 10, 2003	8.080	7.949	7.859	7.933	639,243	-0.14(-1.75%)
Nov 07, 2003	8.085	8.102	7.989	8.074	212,669	+0.11(+1.42%)
Nov 06, 2003	8.034	8.034	7.899	7.961	1,903,788	+0.01(+0.07%)
Nov 05, 2003	8.102	8.023	7.933	7.955	1,102,528	-0.17(-2.09%)
Nov 04, 2003	8.102	8.204	8.063	8.125	219,902	+0.03(+0.38%)

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.