Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.355	9.485	9.355	9.462	3,406,241	+0.18(+1.95%)
Feb 26, 2004	9.304	9.315	9.145	9.281	711,251	-0.04(-0.43%)
Feb 25, 2004	9.071	9.349	9.066	9.321	1,765,597	+0.25(+2.75%)
Feb 24, 2004	9.037	9.071	8.975	9.071	375,921	+0.03(+0.38%)
Feb 23, 2004	9.049	9.145	9.003	9.037	400,277	-0.08(-0.93%)
Feb 20, 2004	8.584	9.122	8.499	9.122	4,435,703	+0.19(+2.16%)
Feb 19, 2004	9.134	9.247	8.924	8.930	1,553,104	-0.45(-4.83%)
Feb 18, 2004	9.632	9.632	9.349	9.383	1,077,466	-0.16(-1.66%)
Feb 17, 2004	9.547	9.576	9.428	9.542	1,625,994	-0.03(-0.30%)
Feb 13, 2004	9.950	9.950	9.434	9.570	2,435,550	-0.25(-2.54%)
Feb 12, 2004	9.802	9.916	9.723	9.819	4,328,044	+0.05(+0.46%)
Feb 11, 2004	9.417	9.808	9.338	9.774	2,644,161	+0.37(+3.92%)
Feb 10, 2004	9.383	9.406	9.264	9.406	2,213,174	+0.14(+1.53%)
Feb 09, 2004	9.372	9.542	9.207	9.264	1,161,651	+0.06(+0.62%)
Feb 06, 2004	8.799	9.230	8.799	9.207	3,114,681	+0.31(+3.50%)
Feb 05, 2004	9.162	9.230	8.867	8.896	2,701,873	-0.28(-3.09%)
Feb 04, 2004	9.417	9.491	9.077	9.179	4,764,325	-0.14(-1.52%)
Feb 03, 2004	9.128	9.349	9.128	9.321	2,731,170	+0.21(+2.30%)

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.