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

Brazil Ishares MSCI ETF (NY: EWZ )

27.71 -0.54 (-1.91%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Sep 30, 2003 6.320 6.411 6.320 6.386 284,462 +0.10(+1.61%)
Sep 29, 2003 6.204 6.285 6.204 6.285 72,304 +0.04(+0.65%)
Sep 26, 2003 6.144 6.255 6.144 6.245 529,701 +0.12(+1.98%)
Sep 25, 2003 6.416 6.416 6.123 6.123 323,684 -0.15(-2.41%)
Sep 24, 2003 6.396 6.472 6.315 6.275 745,425 -0.10(-1.58%)
Sep 23, 2003 6.552 6.552 6.340 6.376 1,871,783 -0.17(-2.62%)
Sep 22, 2003 6.603 6.608 6.603 6.547 535,842 -0.10(-1.52%)
Sep 19, 2003 6.785 6.785 6.598 6.648 266,237 -0.03(-0.45%)
Sep 18, 2003 6.563 6.684 6.563 6.679 2,521,926 +0.19(+2.96%)
Sep 17, 2003 6.507 6.527 6.467 6.487 639,841 +0.02(+0.23%)
Sep 16, 2003 6.638 6.638 6.472 6.472 237,712 -0.12(-1.76%)
Sep 15, 2003 6.638 6.664 6.492 6.588 294,168 -0.09(-1.29%)
Sep 12, 2003 6.684 6.714 6.492 6.674 400,346 +0.11(+1.69%)
Sep 11, 2003 6.623 6.623 6.522 6.563 2,233,304 +0.17(+2.69%)
Sep 10, 2003 6.386 6.532 6.315 6.391 2,635,433 -0.05(-0.71%)
Sep 09, 2003 6.563 6.563 6.310 6.436 1,335,149 -0.12(-1.85%)
Sep 08, 2003 6.684 6.709 6.547 6.558 1,048,904 -0.07(-0.99%)
Sep 05, 2003 6.542 6.664 6.487 6.623 1,877,924 +0.12(+1.78%)
Sep 04, 2003 6.411 6.522 6.406 6.507 2,190,120 +0.18(+2.87%)
Sep 03, 2003 6.310 6.416 6.310 6.325 184,821 -0.01(-0.16%)
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.