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
)
30.54
-0.10 (-0.33%)
Streaming Delayed Price
Updated: 2:20 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 (%)
Jul 31, 2003
6.210
6.227
6.153
6.187
2,165,522
+0.03(+0.46%)
Jul 30, 2003
6.306
6.306
6.159
6.159
85,420
-0.14(-2.25%)
Jul 29, 2003
6.374
6.374
6.278
6.301
66,889
-0.08(-1.24%)
Jul 28, 2003
6.408
6.408
6.352
6.380
26,826
-0.03(-0.44%)
Jul 25, 2003
6.431
6.442
6.340
6.408
42,004
+0.08(+1.25%)
Jul 24, 2003
6.369
6.431
6.329
6.329
86,656
+0.02(+0.36%)
Jul 23, 2003
6.431
6.431
6.301
6.306
106,775
-0.11(-1.68%)
Jul 22, 2003
6.306
6.425
6.306
6.414
95,833
+0.14(+2.17%)
Jul 21, 2003
6.289
6.318
6.221
6.278
100,245
-0.02(-0.36%)
Jul 18, 2003
6.244
6.312
6.244
6.301
95,480
+0.07(+1.09%)
Jul 17, 2003
6.272
6.312
6.199
6.233
237,201
-0.08(-1.26%)
Jul 16, 2003
6.352
6.352
6.261
6.312
24,531
-0.04(-0.62%)
Jul 15, 2003
6.369
6.414
6.306
6.352
231,906
+0.06(+0.90%)
Jul 14, 2003
6.261
6.306
6.119
6.295
231,906
+0.15(+2.40%)
Jul 11, 2003
6.227
6.255
6.136
6.148
58,947
-0.06(-1.00%)
Jul 10, 2003
6.221
6.272
6.193
6.210
33,532
-0.09(-1.50%)
Jul 09, 2003
6.255
6.363
6.238
6.305
161,664
+0.03(+0.42%)
Jul 08, 2003
6.187
6.312
6.187
6.278
72,890
+0.05(+0.82%)
Jul 07, 2003
6.176
6.289
6.170
6.227
285,559
+0.08(+1.38%)
Jul 03, 2003
6.216
6.216
6.136
6.142
108,364
-0.09(-1.45%)
Jul 02, 2003
6.193
6.284
6.193
6.233
37,062
+0.12(+1.95%)
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
.