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 (%)
Sep 30, 2004 10.15 10.20 10.10 10.17 511,031 -0.02(-0.16%)
Sep 29, 2004 10.04 10.19 10.01 10.19 569,190 +0.18(+1.75%)
Sep 28, 2004 9.796 10.08 9.774 10.01 436,099 +0.17(+1.73%)
Sep 27, 2004 9.851 9.889 9.796 9.840 1,006,566 -0.04(-0.44%)
Sep 24, 2004 9.818 9.928 9.796 9.884 320,511 +0.11(+1.12%)
Sep 23, 2004 9.851 9.878 9.741 9.774 509,390 +0.01(+0.06%)
Sep 22, 2004 9.911 9.917 9.681 9.769 1,867,279 -0.13(-1.33%)
Sep 21, 2004 9.878 9.944 9.774 9.900 361,897 +0.03(+0.34%)
Sep 20, 2004 9.999 9.999 9.835 9.867 696,264 +0.05(+0.49%)
Sep 17, 2004 9.769 9.862 9.729 9.818 369,007 +0.14(+1.42%)
Sep 16, 2004 9.593 9.703 9.511 9.681 531,815 +0.21(+2.20%)
Sep 15, 2004 9.489 9.560 9.440 9.473 877,121 +0.04(+0.41%)
Sep 14, 2004 9.259 9.434 9.237 9.434 321,969 +0.19(+2.08%)
Sep 13, 2004 9.308 9.401 9.242 9.242 497,175 -0.03(-0.35%)
Sep 10, 2004 9.368 9.368 9.275 9.275 1,393,440 -0.14(-1.51%)
Sep 09, 2004 9.456 9.462 9.286 9.418 697,175 -0.02(-0.17%)
Sep 08, 2004 9.538 9.560 9.434 9.434 1,262,172 -0.09(-0.92%)
Sep 07, 2004 9.407 9.533 9.379 9.522 210,392 +0.23(+2.48%)
Sep 03, 2004 9.335 9.390 9.281 9.292 589,244 -0.03(-0.35%)
Sep 02, 2004 9.193 9.346 9.187 9.324 521,970 +0.06(+0.65%)
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.