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: 8:00 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 (%)
Sep 30, 2004
10.46
10.51
10.41
10.48
495,849
-0.02(-0.16%)
Sep 29, 2004
10.34
10.50
10.32
10.50
552,280
+0.18(+1.75%)
Sep 28, 2004
10.10
10.38
10.07
10.32
423,143
+0.18(+1.73%)
Sep 27, 2004
10.15
10.19
10.10
10.14
976,662
-0.05(-0.44%)
Sep 24, 2004
10.12
10.23
10.10
10.19
310,989
+0.11(+1.12%)
Sep 23, 2004
10.15
10.18
10.04
10.07
494,257
+0.01(+0.06%)
Sep 22, 2004
10.21
10.22
9.977
10.07
1,811,805
-0.14(-1.33%)
Sep 21, 2004
10.18
10.25
10.07
10.20
351,145
+0.03(+0.34%)
Sep 20, 2004
10.31
10.31
10.14
10.17
675,579
+0.05(+0.50%)
Sep 17, 2004
10.07
10.16
10.03
10.12
358,044
+0.14(+1.42%)
Sep 16, 2004
9.887
10.00
9.802
9.977
516,016
+0.21(+2.20%)
Sep 15, 2004
9.780
9.853
9.729
9.763
851,063
+0.04(+0.41%)
Sep 14, 2004
9.542
9.723
9.520
9.723
312,404
+0.20(+2.08%)
Sep 13, 2004
9.593
9.689
9.525
9.525
482,405
-0.03(-0.35%)
Sep 10, 2004
9.655
9.655
9.559
9.559
1,352,043
-0.15(-1.51%)
Sep 09, 2004
9.746
9.751
9.570
9.706
676,464
-0.02(-0.17%)
Sep 08, 2004
9.830
9.852
9.723
9.723
1,224,675
-0.09(-0.92%)
Sep 07, 2004
9.695
9.825
9.666
9.813
204,142
+0.24(+2.48%)
Sep 03, 2004
9.621
9.678
9.565
9.576
571,739
-0.03(-0.35%)
Sep 02, 2004
9.474
9.633
9.469
9.610
506,463
+0.06(+0.65%)
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
.