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
)
30.87
-0.57 (-1.81%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 (%)
May 30, 2003
5.992
6.071
5.902
6.003
345,484
+0.02(+0.38%)
May 29, 2003
5.930
6.066
5.930
5.981
1,406,174
+0.12(+2.03%)
May 28, 2003
5.890
5.924
5.828
5.862
722,634
+0.02(+0.29%)
May 27, 2003
5.619
5.845
5.619
5.845
572,977
-0.10(-1.71%)
May 23, 2003
5.896
5.969
5.868
5.947
292,591
+0.09(+1.54%)
May 22, 2003
5.811
5.890
5.766
5.856
2,652,078
+0.09(+1.57%)
May 21, 2003
5.755
5.789
5.602
5.766
72,528
+0.12(+2.10%)
May 20, 2003
5.568
5.653
5.540
5.647
297,191
+0.02(+0.30%)
May 19, 2003
5.760
5.817
5.630
5.630
496,734
-0.29(-4.87%)
May 16, 2003
5.794
5.924
5.721
5.919
170,708
+0.06(+1.06%)
May 15, 2003
5.969
6.009
5.806
5.856
453,747
-0.20(-3.36%)
May 14, 2003
6.167
6.167
6.020
6.060
82,081
-0.08(-1.29%)
May 13, 2003
6.184
6.213
6.105
6.139
233,507
+0.03(+0.56%)
May 12, 2003
6.020
6.133
5.998
6.105
426,681
+0.07(+1.22%)
May 09, 2003
5.992
6.032
5.902
6.032
213,517
+0.19(+3.19%)
May 08, 2003
5.856
5.902
5.777
5.845
148,949
+0.02(+0.39%)
May 07, 2003
5.766
5.828
5.715
5.823
628,524
+0.15(+2.59%)
May 06, 2003
5.687
5.698
5.630
5.676
846,110
-0.01(-0.10%)
May 05, 2003
5.749
5.789
5.659
5.681
376,442
-0.04(-0.69%)
May 02, 2003
5.709
5.800
5.681
5.721
212,810
+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
.