Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.