Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Brazil Ishares MSCI ETF
(NY:
EWZ
)
30.43
-0.21 (-0.69%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
9.655
9.661
9.553
9.632
142,956
+0.08(+0.89%)
Dec 30, 2003
9.649
9.672
9.547
9.547
706,662
-0.14(-1.40%)
Dec 29, 2003
9.530
9.729
9.508
9.683
421,809
+0.26(+2.77%)
Dec 26, 2003
9.468
9.468
9.394
9.423
171,371
-0.08(-0.83%)
Dec 24, 2003
9.485
9.576
9.485
9.502
397,630
+0.10(+1.08%)
Dec 23, 2003
9.570
9.570
9.326
9.400
609,240
+0.00(+0.00%)
Dec 22, 2003
9.321
9.457
9.156
9.400
402,924
+0.08(+0.85%)
Dec 19, 2003
9.292
9.377
9.185
9.321
883,857
+0.05(+0.55%)
Dec 18, 2003
9.049
9.292
9.032
9.270
947,570
+0.24(+2.70%)
Dec 17, 2003
8.918
9.043
8.918
9.026
1,238,601
+0.16(+1.79%)
Dec 16, 2003
9.003
9.003
8.811
8.867
132,543
+0.04(+0.45%)
Dec 15, 2003
9.037
9.066
8.805
8.828
555,411
+0.00(+0.00%)
Dec 12, 2003
8.952
8.986
8.816
8.828
943,334
-0.10(-1.08%)
Dec 11, 2003
8.918
8.981
8.828
8.924
384,216
+0.16(+1.88%)
Dec 10, 2003
9.020
9.020
8.731
8.760
5,781,786
-0.17(-1.90%)
Dec 09, 2003
8.964
9.009
8.862
8.930
328,269
+0.22(+2.47%)
Dec 08, 2003
8.743
8.760
8.669
8.714
597,592
-0.02(-0.19%)
Dec 05, 2003
8.641
8.737
8.544
8.731
307,444
+0.12(+1.38%)
Dec 04, 2003
8.556
8.561
8.431
8.612
1,640,820
+0.00(+0.00%)
Dec 03, 2003
8.595
8.618
8.584
8.612
422,515
-0.02(-0.20%)
Dec 02, 2003
8.601
8.601
8.539
8.629
90,185
-0.07(-0.85%)
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
.