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

Brazil Ishares MSCI ETF (NY: EWZ )

31.70 +0.07 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 30, 2004 8.884 9.054 8.884 8.924 131,484 +0.03(+0.38%)
Jul 29, 2004 8.890 8.924 8.805 8.890 286,265 +0.05(+0.58%)
Jul 28, 2004 8.618 8.839 8.618 8.839 289,618 +0.22(+2.56%)
Jul 27, 2004 8.533 8.646 8.448 8.618 607,652 +0.19(+2.29%)
Jul 26, 2004 8.624 8.669 8.346 8.425 367,097 -0.11(-1.26%)
Jul 23, 2004 8.584 8.726 8.510 8.533 210,198 -0.08(-0.92%)
Jul 22, 2004 8.680 8.731 8.550 8.612 580,296 -0.17(-1.94%)
Jul 21, 2004 9.020 9.020 8.743 8.782 650,539 -0.24(-2.64%)
Jul 20, 2004 8.952 9.043 8.924 9.020 678,777 +0.05(+0.51%)
Jul 19, 2004 9.134 9.145 8.952 8.975 792,789 -0.14(-1.55%)
Jul 16, 2004 9.083 9.179 9.037 9.117 725,723 +0.24(+2.75%)
Jul 15, 2004 8.777 8.958 8.771 8.873 466,284 +0.21(+2.42%)
Jul 14, 2004 8.601 8.788 8.584 8.663 649,480 +0.06(+0.72%)
Jul 13, 2004 8.590 8.624 8.516 8.601 221,317 +0.01(+0.07%)
Jul 12, 2004 8.437 8.601 8.425 8.595 214,610 +0.20(+2.36%)
Jul 09, 2004 8.363 8.425 8.340 8.397 214,434 +0.08(+1.02%)
Jul 08, 2004 8.420 8.454 8.295 8.312 1,271,604 -0.14(-1.61%)
Jul 07, 2004 8.397 8.499 8.357 8.448 232,436 +0.07(+0.81%)
Jul 06, 2004 8.488 8.516 8.363 8.380 694,308 -0.19(-2.25%)
Jul 02, 2004 8.499 8.601 8.499 8.573 304,267 +0.13(+1.54%)
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.