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 (%)
Mar 31, 2003
4.742
4.760
4.652
4.731
63,889
-0.03(-0.71%)
Mar 28, 2003
4.731
4.765
4.708
4.765
504,406
+0.05(+0.96%)
Mar 27, 2003
4.624
4.720
4.601
4.720
21,002
-0.01(-0.12%)
Mar 26, 2003
4.742
4.742
4.686
4.726
84,361
+0.02(+0.36%)
Mar 25, 2003
4.652
4.708
4.629
4.708
503,876
+0.08(+1.71%)
Mar 24, 2003
4.680
4.680
4.624
4.629
283,618
-0.12(-2.62%)
Mar 21, 2003
4.731
4.754
4.652
4.754
1,046,757
+0.15(+3.33%)
Mar 20, 2003
4.510
4.618
4.499
4.601
133,602
+0.02(+0.50%)
Mar 19, 2003
4.618
4.663
4.561
4.578
134,308
-0.05(-0.98%)
Mar 18, 2003
4.612
4.624
4.567
4.624
214,434
+0.08(+1.75%)
Mar 17, 2003
4.527
4.612
4.488
4.544
709,663
+0.00(+0.00%)
Mar 14, 2003
4.635
4.635
4.527
4.544
255,732
-0.02(-0.37%)
Mar 13, 2003
4.459
4.573
4.448
4.561
259,615
+0.12(+2.81%)
Mar 12, 2003
4.363
4.437
4.312
4.437
103,246
+0.10(+2.35%)
Mar 11, 2003
4.244
4.340
4.244
4.335
64,065
+0.10(+2.41%)
Mar 10, 2003
4.306
4.357
4.233
4.233
19,766
-0.17(-3.86%)
Mar 07, 2003
4.346
4.420
4.335
4.403
108,717
+0.07(+1.70%)
Mar 06, 2003
4.272
4.346
4.267
4.329
211,610
+0.10(+2.28%)
Mar 05, 2003
4.301
4.301
4.159
4.233
85,067
+0.03(+0.81%)
Mar 04, 2003
4.187
4.267
4.187
4.199
95,657
-0.04(-0.94%)
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
.