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 30, 2004
8.864
9.033
8.864
8.903
131,790
+0.03(+0.38%)
Jul 29, 2004
8.869
8.903
8.785
8.869
286,931
+0.05(+0.58%)
Jul 28, 2004
8.598
8.819
8.598
8.819
290,292
+0.22(+2.56%)
Jul 27, 2004
8.513
8.626
8.429
8.598
609,065
+0.19(+2.29%)
Jul 26, 2004
8.604
8.649
8.327
8.406
367,951
-0.11(-1.26%)
Jul 23, 2004
8.564
8.706
8.491
8.513
210,687
-0.08(-0.92%)
Jul 22, 2004
8.660
8.711
8.530
8.592
581,645
-0.17(-1.94%)
Jul 21, 2004
8.999
8.999
8.722
8.762
652,051
-0.24(-2.64%)
Jul 20, 2004
8.932
9.022
8.903
8.999
680,355
+0.05(+0.51%)
Jul 19, 2004
9.113
9.124
8.932
8.954
794,633
-0.14(-1.55%)
Jul 16, 2004
9.062
9.158
9.016
9.096
727,411
+0.24(+2.75%)
Jul 15, 2004
8.756
8.937
8.751
8.852
467,368
+0.21(+2.42%)
Jul 14, 2004
8.581
8.768
8.564
8.643
650,990
+0.06(+0.72%)
Jul 13, 2004
8.570
8.604
8.496
8.581
221,832
+0.01(+0.07%)
Jul 12, 2004
8.417
8.581
8.406
8.575
215,109
+0.20(+2.36%)
Jul 09, 2004
8.344
8.406
8.321
8.378
214,933
+0.08(+1.02%)
Jul 08, 2004
8.400
8.434
8.276
8.293
1,274,561
-0.14(-1.61%)
Jul 07, 2004
8.378
8.479
8.338
8.429
232,976
+0.07(+0.81%)
Jul 06, 2004
8.468
8.496
8.344
8.361
695,923
-0.19(-2.25%)
Jul 02, 2004
8.479
8.581
8.479
8.553
304,974
+0.13(+1.54%)
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
.