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

Brazil Ishares MSCI ETF (NY: EWZ )

27.39 -0.46 (-1.65%)
Streaming Delayed Price Updated: 1:28 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 (%)
Jul 30, 2004 8.600 8.765 8.600 8.639 135,825 +0.03(+0.38%)
Jul 29, 2004 8.606 8.639 8.524 8.606 295,716 +0.05(+0.58%)
Jul 28, 2004 8.343 8.557 8.343 8.557 299,180 +0.21(+2.56%)
Jul 27, 2004 8.260 8.370 8.178 8.343 627,713 +0.19(+2.29%)
Jul 26, 2004 8.348 8.392 8.079 8.156 379,217 -0.10(-1.26%)
Jul 23, 2004 8.310 8.447 8.238 8.260 217,138 -0.08(-0.92%)
Jul 22, 2004 8.403 8.452 8.277 8.337 599,454 -0.16(-1.94%)
Jul 21, 2004 8.732 8.732 8.463 8.502 672,016 -0.23(-2.64%)
Jul 20, 2004 8.666 8.754 8.639 8.732 701,186 +0.04(+0.51%)
Jul 19, 2004 8.842 8.853 8.666 8.688 818,962 -0.14(-1.55%)
Jul 16, 2004 8.792 8.886 8.749 8.825 749,682 +0.24(+2.75%)
Jul 15, 2004 8.496 8.672 8.491 8.589 481,678 +0.20(+2.42%)
Jul 14, 2004 8.326 8.507 8.310 8.387 670,922 +0.06(+0.72%)
Jul 13, 2004 8.315 8.348 8.244 8.326 228,624 +0.01(+0.07%)
Jul 12, 2004 8.167 8.326 8.156 8.321 221,696 +0.19(+2.36%)
Jul 09, 2004 8.096 8.156 8.074 8.129 221,513 +0.08(+1.02%)
Jul 08, 2004 8.151 8.184 8.030 8.046 1,313,585 -0.13(-1.61%)
Jul 07, 2004 8.129 8.227 8.090 8.178 240,110 +0.07(+0.81%)
Jul 06, 2004 8.217 8.244 8.096 8.112 717,230 -0.19(-2.25%)
Jul 02, 2004 8.227 8.326 8.227 8.299 314,312 +0.13(+1.54%)
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.