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 (%)
Jul 31, 2003
6.196
6.213
6.139
6.173
2,170,558
+0.03(+0.46%)
Jul 30, 2003
6.292
6.292
6.145
6.145
85,619
-0.14(-2.25%)
Jul 29, 2003
6.360
6.360
6.263
6.286
67,044
-0.08(-1.24%)
Jul 28, 2003
6.393
6.393
6.337
6.365
26,888
-0.03(-0.44%)
Jul 25, 2003
6.416
6.427
6.326
6.393
42,102
+0.08(+1.25%)
Jul 24, 2003
6.354
6.416
6.314
6.314
86,857
+0.02(+0.36%)
Jul 23, 2003
6.416
6.416
6.286
6.292
107,024
-0.11(-1.68%)
Jul 22, 2003
6.292
6.410
6.292
6.399
96,056
+0.14(+2.17%)
Jul 21, 2003
6.275
6.303
6.207
6.263
100,478
-0.02(-0.36%)
Jul 18, 2003
6.230
6.297
6.230
6.286
95,702
+0.07(+1.09%)
Jul 17, 2003
6.258
6.297
6.184
6.218
237,753
-0.08(-1.26%)
Jul 16, 2003
6.337
6.337
6.246
6.297
24,589
-0.04(-0.62%)
Jul 15, 2003
6.354
6.399
6.292
6.337
232,446
+0.06(+0.90%)
Jul 14, 2003
6.246
6.292
6.105
6.280
232,446
+0.15(+2.40%)
Jul 11, 2003
6.213
6.241
6.122
6.133
59,084
-0.06(-1.00%)
Jul 10, 2003
6.207
6.258
6.179
6.196
33,610
-0.09(-1.50%)
Jul 09, 2003
6.241
6.348
6.224
6.290
162,040
+0.03(+0.42%)
Jul 08, 2003
6.173
6.297
6.173
6.263
73,059
+0.05(+0.82%)
Jul 07, 2003
6.162
6.275
6.156
6.213
286,223
+0.08(+1.38%)
Jul 03, 2003
6.201
6.201
6.122
6.128
108,616
-0.09(-1.45%)
Jul 02, 2003
6.179
6.269
6.179
6.218
37,148
+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
.