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: 6:30 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 (%)
May 30, 2003 5.801 5.877 5.713 5.812 356,890 +0.02(+0.38%)
May 29, 2003 5.740 5.872 5.740 5.790 1,452,598 +0.11(+2.03%)
May 28, 2003 5.702 5.735 5.642 5.675 746,492 +0.02(+0.29%)
May 27, 2003 5.439 5.658 5.439 5.658 591,894 -0.10(-1.71%)
May 23, 2003 5.708 5.779 5.680 5.757 302,251 +0.09(+1.54%)
May 22, 2003 5.625 5.702 5.582 5.669 2,739,635 +0.09(+1.57%)
May 21, 2003 5.571 5.604 5.423 5.582 74,923 +0.11(+2.10%)
May 20, 2003 5.390 5.472 5.363 5.467 307,002 +0.02(+0.30%)
May 19, 2003 5.576 5.631 5.450 5.450 513,133 -0.28(-4.87%)
May 16, 2003 5.609 5.735 5.538 5.729 176,343 +0.06(+1.06%)
May 15, 2003 5.779 5.817 5.620 5.669 468,727 -0.20(-3.36%)
May 14, 2003 5.970 5.970 5.828 5.866 84,791 -0.08(-1.29%)
May 13, 2003 5.987 6.014 5.910 5.943 241,216 +0.03(+0.56%)
May 12, 2003 5.828 5.937 5.806 5.910 440,768 +0.07(+1.22%)
May 09, 2003 5.801 5.839 5.713 5.839 220,566 +0.18(+3.19%)
May 08, 2003 5.669 5.713 5.593 5.658 153,866 +0.02(+0.39%)
May 07, 2003 5.582 5.642 5.532 5.636 649,274 +0.14(+2.59%)
May 06, 2003 5.505 5.516 5.450 5.494 874,044 -0.01(-0.10%)
May 05, 2003 5.565 5.604 5.478 5.500 388,870 -0.04(-0.69%)
May 02, 2003 5.527 5.615 5.500 5.538 219,836 +0.01(+0.20%)
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.