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 (%)
Jun 30, 2004
8.135
8.332
8.135
8.315
545,558
+0.15(+1.87%)
Jun 29, 2004
8.033
8.163
8.033
8.163
188,928
+0.19(+2.34%)
Jun 28, 2004
8.157
8.174
7.976
7.976
375,911
-0.21(-2.62%)
Jun 25, 2004
8.168
8.253
8.146
8.191
685,132
+0.01(+0.07%)
Jun 24, 2004
8.236
8.248
8.168
8.185
727,234
+0.10(+1.26%)
Jun 23, 2004
7.920
8.152
7.891
8.084
1,161,699
+0.25(+3.17%)
Jun 22, 2004
7.908
7.908
7.801
7.835
478,513
-0.02(-0.29%)
Jun 21, 2004
7.920
8.016
7.858
7.858
259,334
-0.08(-1.00%)
Jun 18, 2004
7.846
7.948
7.846
7.937
273,132
+0.01(+0.07%)
Jun 17, 2004
7.931
8.044
7.858
7.931
285,515
-0.03(-0.36%)
Jun 16, 2004
7.908
7.965
7.795
7.959
525,038
+0.08(+1.08%)
Jun 15, 2004
7.807
7.931
7.807
7.875
1,137,110
+0.23(+3.03%)
Jun 14, 2004
7.694
7.699
7.609
7.643
774,112
-0.31(-3.84%)
Jun 10, 2004
7.891
7.993
7.875
7.948
95,348
+0.05(+0.57%)
Jun 09, 2004
8.106
8.106
7.852
7.903
503,102
-0.24(-2.98%)
Jun 08, 2004
8.106
8.168
8.061
8.146
436,942
-0.05(-0.55%)
Jun 07, 2004
8.038
8.197
8.033
8.191
482,935
+0.31(+3.87%)
Jun 04, 2004
7.875
7.959
7.829
7.886
348,669
+0.18(+2.27%)
Jun 03, 2004
7.812
7.818
7.688
7.711
434,465
-0.21(-2.64%)
Jun 02, 2004
7.971
7.993
7.914
7.920
428,273
+0.05(+0.57%)
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
.