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

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 +0.05 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2003 4.580 4.597 4.493 4.569 66,151 -0.03(-0.71%)
Mar 28, 2003 4.569 4.602 4.547 4.602 522,270 +0.04(+0.96%)
Mar 27, 2003 4.465 4.558 4.443 4.558 21,746 -0.01(-0.12%)
Mar 26, 2003 4.580 4.580 4.526 4.564 87,349 +0.02(+0.36%)
Mar 25, 2003 4.493 4.547 4.471 4.547 521,722 +0.08(+1.71%)
Mar 24, 2003 4.520 4.520 4.465 4.471 293,662 -0.12(-2.62%)
Mar 21, 2003 4.569 4.591 4.493 4.591 1,083,830 +0.15(+3.33%)
Mar 20, 2003 4.356 4.460 4.345 4.443 138,334 +0.02(+0.50%)
Mar 19, 2003 4.460 4.504 4.405 4.422 139,065 -0.04(-0.98%)
Mar 18, 2003 4.454 4.465 4.411 4.465 222,028 +0.08(+1.75%)
Mar 17, 2003 4.372 4.454 4.334 4.389 734,796 +0.00(+0.00%)
Mar 14, 2003 4.476 4.476 4.372 4.389 264,790 -0.02(-0.37%)
Mar 13, 2003 4.307 4.416 4.296 4.405 268,810 +0.12(+2.81%)
Mar 12, 2003 4.214 4.285 4.164 4.285 106,902 +0.10(+2.35%)
Mar 11, 2003 4.099 4.192 4.099 4.186 66,334 +0.10(+2.41%)
Mar 10, 2003 4.159 4.208 4.088 4.088 20,466 -0.16(-3.86%)
Mar 07, 2003 4.197 4.268 4.186 4.252 112,567 +0.07(+1.70%)
Mar 06, 2003 4.126 4.197 4.121 4.181 219,105 +0.09(+2.28%)
Mar 05, 2003 4.153 4.153 4.017 4.088 88,080 +0.03(+0.81%)
Mar 04, 2003 4.044 4.121 4.044 4.055 99,044 -0.04(-0.94%)
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.