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

Brazil Ishares MSCI ETF (NY: EWZ )

27.24 -0.61 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2004 7.907 7.935 7.743 7.825 1,516,740 -0.08(-1.04%)
Apr 29, 2004 8.203 8.208 7.765 7.907 1,986,382 -0.30(-3.60%)
Apr 28, 2004 8.493 8.537 8.154 8.203 1,436,152 -0.31(-3.66%)
Apr 27, 2004 8.531 8.679 8.498 8.515 1,054,043 +0.00(+0.00%)
Apr 26, 2004 8.728 8.767 8.504 8.515 381,926 -0.17(-1.95%)
Apr 23, 2004 8.487 8.712 8.487 8.684 1,103,200 +0.22(+2.59%)
Apr 22, 2004 8.515 8.515 8.290 8.466 2,877,969 +0.21(+2.59%)
Apr 21, 2004 8.537 8.602 8.110 8.252 2,272,552 -0.27(-3.15%)
Apr 20, 2004 8.778 8.799 8.520 8.520 899,080 -0.27(-3.11%)
Apr 19, 2004 8.876 8.903 8.739 8.794 509,295 -0.08(-0.86%)
Apr 16, 2004 8.816 8.953 8.810 8.871 1,350,264 +0.04(+0.50%)
Apr 15, 2004 9.013 9.024 8.750 8.827 812,461 -0.27(-3.01%)
Apr 14, 2004 9.068 9.111 9.035 9.100 991,911 -0.13(-1.36%)
Apr 13, 2004 9.434 9.451 9.193 9.226 367,307 -0.13(-1.40%)
Apr 12, 2004 9.336 9.440 9.270 9.358 447,347 +0.07(+0.71%)
Apr 08, 2004 9.336 9.390 9.226 9.292 147,653 +0.02(+0.24%)
Apr 07, 2004 9.347 9.358 9.270 9.270 1,651,054 -0.22(-2.31%)
Apr 06, 2004 9.423 9.500 9.396 9.489 242,495 +0.01(+0.06%)
Apr 05, 2004 9.385 9.538 9.347 9.483 1,900,128 +0.04(+0.46%)
Apr 02, 2004 9.445 9.472 9.314 9.440 1,787,195 +0.14(+1.53%)
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.