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

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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 31, 2003 6.012 6.028 5.957 5.990 2,237,015 +0.03(+0.46%)
Jul 30, 2003 6.105 6.105 5.962 5.962 88,240 -0.14(-2.25%)
Jul 29, 2003 6.171 6.171 6.077 6.099 69,097 -0.08(-1.24%)
Jul 28, 2003 6.204 6.204 6.149 6.176 27,712 -0.03(-0.44%)
Jul 25, 2003 6.225 6.236 6.138 6.204 43,391 +0.08(+1.25%)
Jul 24, 2003 6.165 6.225 6.127 6.127 89,517 +0.02(+0.36%)
Jul 23, 2003 6.225 6.225 6.099 6.105 110,301 -0.10(-1.68%)
Jul 22, 2003 6.105 6.220 6.105 6.209 98,997 +0.13(+2.17%)
Jul 21, 2003 6.088 6.116 6.023 6.077 103,555 -0.02(-0.36%)
Jul 18, 2003 6.044 6.110 6.044 6.099 98,632 +0.07(+1.09%)
Jul 17, 2003 6.072 6.110 6.001 6.033 245,032 -0.08(-1.26%)
Jul 16, 2003 6.149 6.149 6.061 6.110 25,341 -0.04(-0.62%)
Jul 15, 2003 6.165 6.209 6.105 6.149 239,563 +0.05(+0.90%)
Jul 14, 2003 6.061 6.105 5.924 6.094 239,563 +0.14(+2.40%)
Jul 11, 2003 6.028 6.055 5.940 5.951 60,893 -0.06(-1.00%)
Jul 10, 2003 6.023 6.072 5.995 6.012 34,640 -0.09(-1.50%)
Jul 09, 2003 6.055 6.160 6.039 6.103 167,001 +0.03(+0.42%)
Jul 08, 2003 5.990 6.110 5.990 6.077 75,296 +0.05(+0.82%)
Jul 07, 2003 5.979 6.088 5.973 6.028 294,987 +0.08(+1.38%)
Jul 03, 2003 6.017 6.017 5.940 5.946 111,941 -0.09(-1.45%)
Jul 02, 2003 5.995 6.083 5.995 6.033 38,286 +0.12(+1.95%)
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.