Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.038	8.038	7.880	7.993	4,744,447	+0.10(+1.29%)
May 27, 2004	7.716	7.931	7.688	7.891	507,171	+0.27(+3.56%)
May 26, 2004	7.564	7.620	7.513	7.620	700,522	-0.01(-0.07%)
May 25, 2004	7.479	7.626	7.434	7.626	558,118	+0.20(+2.66%)
May 24, 2004	7.360	7.428	7.270	7.428	458,523	+0.23(+3.22%)
May 21, 2004	7.145	7.270	7.100	7.196	316,296	-0.01(-0.16%)
May 20, 2004	7.445	7.445	7.174	7.207	773,758	-0.26(-3.48%)
May 19, 2004	7.609	7.705	7.451	7.468	921,293	+0.04(+0.53%)
May 18, 2004	7.394	7.456	7.270	7.428	1,536,196	+0.25(+3.46%)
May 17, 2004	7.145	7.281	7.145	7.179	705,121	-0.34(-4.51%)
May 14, 2004	7.682	7.699	7.451	7.518	806,839	+0.08(+1.06%)
May 13, 2004	7.196	7.535	7.196	7.439	1,886,280	+0.04(+0.53%)
May 12, 2004	7.535	7.535	7.168	7.400	1,569,807	-0.19(-2.53%)
May 11, 2004	7.236	7.598	7.207	7.592	1,879,912	+0.53(+7.53%)
May 10, 2004	7.151	7.281	6.857	7.061	2,281,120	-0.51(-6.72%)
May 07, 2004	7.631	7.750	7.462	7.569	2,098,029	-0.33(-4.22%)
May 06, 2004	8.106	8.174	7.863	7.903	1,626,945	-0.40(-4.83%)
May 05, 2004	8.344	8.378	8.168	8.304	1,418,204	+0.12(+1.52%)
May 04, 2004	8.168	8.265	8.101	8.180	1,358,588	+0.15(+1.83%)

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.