Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 4.731 4.748 4.641 4.720 64,037 -0.03(-0.71%)
Mar 28, 2003 4.720 4.754 4.698 4.754 505,579 +0.05(+0.96%)
Mar 27, 2003 4.613 4.709 4.590 4.709 21,051 -0.01(-0.12%)
Mar 26, 2003 4.731 4.731 4.675 4.715 84,558 +0.02(+0.36%)
Mar 25, 2003 4.641 4.698 4.618 4.698 505,048 +0.08(+1.71%)
Mar 24, 2003 4.669 4.669 4.613 4.618 284,277 -0.12(-2.62%)
Mar 21, 2003 4.720 4.743 4.641 4.743 1,049,191 +0.15(+3.33%)
Mar 20, 2003 4.500 4.607 4.488 4.590 133,913 +0.02(+0.50%)
Mar 19, 2003 4.607 4.652 4.551 4.568 134,620 -0.05(-0.98%)
Mar 18, 2003 4.601 4.613 4.556 4.613 214,933 +0.08(+1.75%)
Mar 17, 2003 4.517 4.601 4.477 4.534 711,313 +0.00(+0.00%)
Mar 14, 2003 4.624 4.624 4.517 4.534 256,327 -0.02(-0.37%)
Mar 13, 2003 4.449 4.562 4.438 4.551 260,219 +0.12(+2.81%)
Mar 12, 2003 4.353 4.426 4.302 4.426 103,486 +0.10(+2.35%)
Mar 11, 2003 4.234 4.330 4.234 4.324 64,214 +0.10(+2.41%)
Mar 10, 2003 4.296 4.347 4.223 4.223 19,812 -0.17(-3.86%)
Mar 07, 2003 4.336 4.409 4.324 4.392 108,970 +0.07(+1.70%)
Mar 06, 2003 4.262 4.336 4.257 4.319 212,102 +0.10(+2.28%)
Mar 05, 2003 4.291 4.291 4.149 4.223 85,265 +0.03(+0.81%)
Mar 04, 2003 4.178 4.257 4.178 4.189 95,879 -0.04(-0.94%)
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.