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

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Dec 31, 2003 9.325 9.330 9.226 9.303 148,019 +0.08(+0.89%)
Dec 30, 2003 9.319 9.341 9.221 9.221 731,690 -0.13(-1.40%)
Dec 29, 2003 9.204 9.396 9.182 9.352 436,748 +0.25(+2.77%)
Dec 26, 2003 9.144 9.144 9.073 9.100 177,440 -0.08(-0.83%)
Dec 24, 2003 9.161 9.248 9.161 9.177 411,712 +0.10(+1.08%)
Dec 23, 2003 9.243 9.243 9.007 9.078 630,817 +0.00(+0.00%)
Dec 22, 2003 9.002 9.133 8.843 9.078 417,195 +0.08(+0.85%)
Dec 19, 2003 8.975 9.057 8.871 9.002 915,161 +0.05(+0.55%)
Dec 18, 2003 8.739 8.975 8.723 8.953 981,130 +0.24(+2.70%)
Dec 17, 2003 8.613 8.734 8.613 8.717 1,282,468 +0.15(+1.79%)
Dec 16, 2003 8.695 8.695 8.509 8.564 137,237 +0.04(+0.45%)
Dec 15, 2003 8.728 8.756 8.504 8.526 575,082 +0.00(+0.00%)
Dec 12, 2003 8.646 8.679 8.515 8.526 976,744 -0.09(-1.08%)
Dec 11, 2003 8.613 8.674 8.526 8.619 397,824 +0.16(+1.88%)
Dec 10, 2003 8.712 8.712 8.433 8.460 5,986,557 -0.16(-1.90%)
Dec 09, 2003 8.657 8.701 8.559 8.624 339,896 +0.21(+2.47%)
Dec 08, 2003 8.444 8.460 8.373 8.416 618,757 -0.02(-0.19%)
Dec 05, 2003 8.345 8.438 8.252 8.433 318,332 +0.11(+1.38%)
Dec 04, 2003 8.263 8.269 8.143 8.318 1,698,932 +0.00(+0.00%)
Dec 03, 2003 8.301 8.323 8.290 8.318 437,479 -0.02(-0.20%)
Dec 02, 2003 8.307 8.307 8.247 8.334 93,380 -0.07(-0.85%)
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.