Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 +0.05 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.989	8.170	7.946	8.083	1,109,048	+0.10(+1.30%)
Nov 26, 2003	8.011	7.989	7.929	7.979	330,941	-0.03(-0.41%)
Nov 25, 2003	7.880	8.011	7.880	8.011	1,873,448	+0.03(+0.34%)
Nov 24, 2003	7.825	7.989	7.820	7.984	2,619,210	+0.21(+2.75%)
Nov 21, 2003	7.699	7.798	7.699	7.771	1,210,468	+0.10(+1.36%)
Nov 20, 2003	7.590	7.645	7.590	7.667	1,056,967	+0.06(+0.79%)
Nov 19, 2003	7.628	7.628	7.628	7.606	77,298	-0.01(-0.07%)
Nov 18, 2003	7.579	7.765	7.579	7.612	204,120	-0.01(-0.14%)
Nov 17, 2003	7.596	7.623	7.563	7.623	443,144	-0.10(-1.28%)
Nov 14, 2003	7.705	7.771	7.672	7.721	72,730	+0.02(+0.28%)
Nov 13, 2003	7.732	7.842	7.661	7.699	784,502	-0.03(-0.35%)
Nov 12, 2003	7.579	7.798	7.579	7.727	576,544	+0.20(+2.69%)
Nov 11, 2003	7.612	7.612	7.513	7.524	189,866	-0.14(-1.79%)
Nov 10, 2003	7.803	7.678	7.590	7.661	661,883	-0.14(-1.75%)
Nov 07, 2003	7.809	7.825	7.716	7.798	220,201	+0.11(+1.42%)
Nov 06, 2003	7.760	7.760	7.628	7.689	1,971,214	+0.01(+0.07%)
Nov 05, 2003	7.825	7.749	7.661	7.683	1,141,575	-0.16(-2.09%)
Nov 04, 2003	7.825	7.924	7.787	7.847	227,690	+0.03(+0.39%)

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.