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

Brazil Ishares MSCI ETF (NY: EWZ )

27.85 +0.15 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2003 5.801 5.883 5.779 5.806 249,988 +0.00(+0.00%)
Jun 27, 2003 5.839 5.866 5.768 5.806 56,283 -0.03(-0.56%)
Jun 26, 2003 5.850 5.850 5.757 5.839 58,842 +0.04(+0.76%)
Jun 25, 2003 5.806 5.948 5.795 5.795 209,785 +0.03(+0.47%)
Jun 24, 2003 5.762 5.894 5.751 5.768 306,637 -0.03(-0.47%)
Jun 23, 2003 5.784 5.850 5.751 5.795 1,231,483 -0.04(-0.75%)
Jun 20, 2003 5.877 5.932 5.784 5.839 144,181 -0.04(-0.65%)
Jun 19, 2003 5.828 5.992 5.828 5.877 268,993 -0.02(-0.37%)
Jun 18, 2003 6.074 6.074 5.861 5.899 135,410 -0.15(-2.53%)
Jun 17, 2003 6.151 6.156 6.025 6.052 95,938 -0.04(-0.63%)
Jun 16, 2003 6.129 6.151 6.025 6.091 1,076,885 +0.02(+0.36%)
Jun 13, 2003 6.200 6.200 6.069 6.069 131,389 -0.05(-0.89%)
Jun 12, 2003 6.063 6.151 5.998 6.123 215,450 +0.04(+0.72%)
Jun 11, 2003 6.036 6.096 5.943 6.080 236,465 +0.03(+0.45%)
Jun 10, 2003 6.134 6.206 5.981 6.052 320,891 -0.02(-0.36%)
Jun 09, 2003 6.123 6.123 5.992 6.074 196,628 +0.02(+0.36%)
Jun 06, 2003 6.178 6.211 6.047 6.052 233,541 +0.03(+0.45%)
Jun 05, 2003 6.009 6.069 5.899 6.025 608,889 +0.08(+1.29%)
Jun 04, 2003 5.872 6.009 5.850 5.948 600,848 +0.20(+3.52%)
Jun 03, 2003 5.658 5.784 5.636 5.746 150,943 +0.08(+1.45%)
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.