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

Brazil Ishares MSCI ETF (NY: EWZ )

27.03 -0.21 (-0.77%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Oct 31, 2003 7.601 7.667 7.585 7.634 180,912 -0.07(-0.92%)
Oct 30, 2003 7.667 7.705 7.557 7.705 953,353 +0.03(+0.36%)
Oct 29, 2003 7.705 7.754 7.672 7.678 1,262,915 -0.07(-0.92%)
Oct 28, 2003 7.606 7.929 7.606 7.749 946,409 +0.21(+2.83%)
Oct 27, 2003 7.568 7.568 7.442 7.535 213,074 -0.01(-0.15%)
Oct 24, 2003 7.459 7.568 7.393 7.546 956,277 +0.10(+1.32%)
Oct 23, 2003 7.563 7.574 7.393 7.448 1,589,836 -0.26(-3.41%)
Oct 22, 2003 7.809 7.809 7.689 7.710 391,428 -0.10(-1.33%)
Oct 21, 2003 7.721 7.853 7.721 7.814 1,170,631 +0.10(+1.35%)
Oct 20, 2003 7.661 7.743 7.574 7.710 2,437,749 +0.05(+0.64%)
Oct 17, 2003 7.590 7.678 7.563 7.661 714,512 -0.05(-0.71%)
Oct 16, 2003 7.743 7.776 7.661 7.716 474,027 -0.02(-0.28%)
Oct 15, 2003 7.803 7.902 7.694 7.738 789,618 -0.14(-1.81%)
Oct 14, 2003 7.869 7.968 7.847 7.880 1,631,318 +0.01(+0.14%)
Oct 13, 2003 7.793 7.825 7.743 7.869 4,465,248 +0.09(+1.20%)
Oct 10, 2003 7.732 7.782 7.634 7.776 171,044 +0.03(+0.42%)
Oct 09, 2003 7.771 7.864 7.656 7.743 479,509 +0.03(+0.35%)
Oct 08, 2003 7.606 7.831 7.716 7.716 682,167 +0.11(+1.44%)
Oct 07, 2003 7.579 7.650 7.552 7.606 302,251 +0.01(+0.07%)
Oct 06, 2003 7.481 7.623 7.464 7.601 1,419,157 +0.11(+1.54%)
Oct 03, 2003 7.426 7.568 7.426 7.486 2,079,579 +0.13(+1.71%)
Oct 02, 2003 7.234 7.388 7.223 7.360 1,710,810 +0.22(+3.07%)
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.