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
)
31.75
+0.05 (+0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2003
5.806
5.806
5.709
5.709
190,343
-0.02(-0.39%)
Apr 29, 2003
5.676
5.879
5.664
5.732
1,422,626
+0.18(+3.15%)
Apr 28, 2003
5.393
5.568
5.325
5.557
574,923
+0.16(+3.04%)
Apr 25, 2003
5.410
5.421
5.365
5.393
46,347
-0.01(-0.10%)
Apr 24, 2003
5.534
5.534
5.370
5.399
145,765
-0.12(-2.25%)
Apr 23, 2003
5.461
5.523
5.438
5.523
126,660
+0.09(+1.66%)
Apr 22, 2003
5.325
5.444
5.308
5.432
124,891
-0.02(-0.31%)
Apr 21, 2003
5.562
5.562
5.382
5.449
125,775
+0.06(+1.15%)
Apr 17, 2003
5.342
5.421
5.331
5.387
166,108
+0.14(+2.69%)
Apr 16, 2003
5.240
5.325
5.206
5.246
461,354
+0.02(+0.32%)
Apr 15, 2003
5.133
5.229
5.127
5.229
524,507
+0.15(+2.89%)
Apr 14, 2003
5.076
5.088
5.020
5.082
428,981
+0.07(+1.35%)
Apr 11, 2003
4.980
5.059
4.952
5.014
147,711
+0.06(+1.14%)
Apr 10, 2003
5.014
5.031
4.935
4.958
27,242
-0.07(-1.46%)
Apr 09, 2003
5.054
5.088
5.025
5.031
429,512
-0.03(-0.56%)
Apr 08, 2003
5.252
5.252
5.037
5.059
255,266
-0.14(-2.72%)
Apr 07, 2003
5.370
5.370
5.201
5.201
296,306
+0.06(+1.21%)
Apr 04, 2003
5.110
5.150
5.042
5.139
135,328
+0.05(+0.89%)
Apr 03, 2003
5.082
5.116
5.014
5.093
849,294
+0.07(+1.35%)
Apr 02, 2003
5.122
5.122
4.992
5.025
686,724
+0.14(+2.77%)
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
.