Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.800	7.800	7.646	7.756	4,889,712	+0.10(+1.29%)
May 27, 2004	7.487	7.695	7.460	7.657	522,699	+0.26(+3.56%)
May 26, 2004	7.339	7.394	7.290	7.394	721,970	-0.01(-0.07%)
May 25, 2004	7.257	7.399	7.213	7.399	575,206	+0.19(+2.66%)
May 24, 2004	7.141	7.207	7.054	7.207	472,562	+0.22(+3.22%)
May 21, 2004	6.933	7.054	6.889	6.982	325,980	-0.01(-0.16%)
May 20, 2004	7.224	7.224	6.960	6.993	797,449	-0.25(-3.48%)
May 19, 2004	7.383	7.476	7.229	7.246	949,501	+0.04(+0.53%)
May 18, 2004	7.174	7.235	7.054	7.207	1,583,231	+0.24(+3.46%)
May 17, 2004	6.933	7.065	6.933	6.966	726,711	-0.33(-4.51%)
May 14, 2004	7.454	7.471	7.229	7.295	831,542	+0.08(+1.06%)
May 13, 2004	6.982	7.311	6.982	7.218	1,944,034	+0.04(+0.53%)
May 12, 2004	7.311	7.311	6.955	7.180	1,617,871	-0.19(-2.53%)
May 11, 2004	7.021	7.372	6.993	7.366	1,937,470	+0.52(+7.53%)
May 10, 2004	6.939	7.065	6.653	6.851	2,350,963	-0.49(-6.72%)
May 07, 2004	7.405	7.520	7.240	7.344	2,162,266	-0.32(-4.22%)
May 06, 2004	7.865	7.931	7.630	7.668	1,676,759	-0.39(-4.83%)
May 05, 2004	8.096	8.129	7.926	8.057	1,461,626	+0.12(+1.52%)
May 04, 2004	7.926	8.019	7.860	7.937	1,400,186	+0.14(+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.