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 (%)
Jan 31, 2003
4.340
4.476
4.340
4.459
407,160
+0.13(+3.01%)
Jan 30, 2003
4.369
4.369
4.221
4.329
132,013
-0.02(-0.39%)
Jan 29, 2003
4.148
4.369
4.148
4.346
397,983
+0.20(+4.78%)
Jan 28, 2003
4.108
4.153
4.080
4.148
288,206
+0.05(+1.24%)
Jan 27, 2003
3.972
4.125
3.972
4.097
324,034
-0.07(-1.63%)
Jan 24, 2003
4.284
4.306
4.136
4.165
179,666
-0.20(-4.67%)
Jan 23, 2003
4.499
4.499
4.369
4.369
499,464
-0.05(-1.15%)
Jan 22, 2003
4.482
4.527
4.420
4.420
517,113
-0.13(-2.86%)
Jan 21, 2003
4.584
4.652
4.539
4.550
316,621
-0.22(-4.63%)
Jan 17, 2003
4.844
4.844
4.771
4.771
617,182
-0.21(-4.21%)
Jan 16, 2003
4.975
5.065
4.952
4.980
54,182
+0.05(+1.03%)
Jan 15, 2003
5.071
5.071
4.924
4.929
77,302
-0.16(-3.23%)
Jan 14, 2003
5.116
5.116
5.031
5.094
37,592
-0.01(-0.11%)
Jan 13, 2003
5.060
5.122
5.014
5.099
359,684
+0.01(+0.11%)
Jan 10, 2003
4.997
5.094
4.963
5.094
173,665
+0.15(+3.10%)
Jan 09, 2003
4.958
4.963
4.827
4.941
382,452
+0.20(+4.18%)
Jan 08, 2003
4.890
4.929
4.742
4.742
78,890
-0.16(-3.24%)
Jan 07, 2003
4.952
4.958
4.878
4.901
59,476
-0.07(-1.48%)
Jan 06, 2003
5.014
5.014
4.895
4.975
294,383
+0.25(+5.40%)
Jan 03, 2003
4.805
4.805
4.624
4.720
568,824
+0.15(+3.35%)
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
.