Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

31.54 +0.73 (+2.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.573 4.720 4.510 4.561 310,973 -0.02(-0.37%)
Aug 29, 2002 4.318 4.590 4.306 4.578 116,306 +0.13(+2.93%)
Aug 28, 2002 4.556 4.573 4.380 4.448 99,363 -0.04(-0.88%)
Aug 27, 2002 4.590 4.669 4.465 4.488 433,986 +0.08(+1.80%)
Aug 26, 2002 4.380 4.471 4.306 4.408 341,506 +0.03(+0.78%)
Aug 23, 2002 4.335 4.420 4.284 4.374 418,279 +0.08(+1.98%)
Aug 22, 2002 4.267 4.289 4.170 4.289 17,648 +0.07(+1.61%)
Aug 21, 2002 4.204 4.323 4.193 4.221 295,972 +0.05(+1.09%)
Aug 20, 2002 4.380 4.386 4.170 4.176 113,482 -0.13(-3.03%)
Aug 16, 2002 4.051 4.335 4.006 4.306 459,577 +0.25(+6.29%)
Aug 15, 2002 4.193 4.210 3.995 4.051 107,658 -0.11(-2.72%)
Aug 14, 2002 4.199 4.199 3.966 4.165 387,393 -0.01(-0.14%)
Aug 13, 2002 4.187 4.301 4.085 4.170 390,923 -0.14(-3.29%)
Aug 12, 2002 4.556 4.556 4.278 4.312 130,072 -0.15(-3.30%)
Aug 07, 2002 4.499 4.499 4.312 4.459 490,286 +0.10(+2.34%)
Aug 06, 2002 4.165 4.363 4.085 4.357 1,156,004 +0.18(+4.20%)
Aug 05, 2002 4.561 4.561 4.182 4.182 290,677 -0.24(-5.38%)
Aug 02, 2002 4.380 4.493 4.227 4.420 3,626,852 +0.23(+5.55%)
Aug 01, 2002 3.955 4.244 3.836 4.187 2,528,384 +0.23(+5.87%)
Jul 31, 2002 3.915 3.989 3.683 3.955 3,205,926 +0.14(+3.56%)
Jul 30, 2002 3.910 3.989 3.740 3.819 3,250,048 -0.12(-3.02%)
Jul 29, 2002 4.278 4.301 3.881 3.938 3,505,428 -0.34(-7.95%)
Jul 26, 2002 4.493 4.493 4.238 4.278 152,486 -0.19(-4.19%)
Jul 25, 2002 4.533 4.612 4.369 4.465 1,313,079 -0.27(-5.63%)
Jul 24, 2002 4.431 4.816 4.397 4.731 1,411,913 +0.08(+1.83%)
Jul 23, 2002 4.929 4.929 4.595 4.646 180,195 -0.22(-4.54%)
Jul 22, 2002 4.997 5.156 4.827 4.867 66,183 -0.25(-4.87%)
Jul 19, 2002 5.122 5.235 5.122 5.116 70,066 +0.00(+0.00%)
Jul 17, 2002 5.099 5.184 5.071 5.116 210,551 -0.26(-4.85%)
Jul 12, 2002 5.354 5.377 5.247 5.377 4,251,801 +0.16(+3.15%)
Jul 11, 2002 5.156 5.213 5.071 5.213 508,994 +0.10(+1.88%)
Jul 10, 2002 5.298 5.298 5.105 5.116 169,782 -0.02(-0.44%)
Jul 09, 2002 5.201 5.213 5.105 5.139 2,268,768 +0.01(+0.22%)
Jul 08, 2002 5.099 5.128 5.099 5.128 2,757,290 -0.01(-0.22%)
Jul 05, 2002 5.184 5.184 5.111 5.139 46,240 -0.10(-1.84%)
Jul 04, 2002 5.269 5.326 5.128 5.235 66,712 +0.00(+0.00%)
Jul 03, 2002 5.269 5.326 5.128 5.235 66,712 +0.02(+0.43%)
Jul 02, 2002 5.167 5.247 5.122 5.213 282,029 +0.02(+0.44%)
Jul 01, 2002 5.524 5.524 5.184 5.190 325,975 -0.31(-5.57%)
Jun 28, 2002 5.371 5.496 5.343 5.496 971,043 +0.18(+3.41%)
Jun 27, 2002 5.241 5.315 5.128 5.315 984,103 +0.27(+5.39%)
Jun 26, 2002 5.128 5.150 4.844 5.043 906,272 -0.07(-1.44%)
Jun 25, 2002 5.184 5.320 5.037 5.116 1,669,764 +0.16(+3.20%)
Jun 21, 2002 5.303 5.303 4.912 4.958 786,612 -0.37(-6.91%)
Jun 20, 2002 5.694 5.694 5.326 5.326 525,761 -0.37(-6.56%)
Jun 19, 2002 5.893 5.893 5.700 5.700 341,859 -0.19(-3.27%)
Jun 18, 2002 6.046 6.051 5.842 5.893 153,898 -0.14(-2.26%)
Jun 17, 2002 5.751 6.029 5.751 6.029 1,734,535 +0.22(+3.80%)
Jun 14, 2002 5.813 5.859 5.723 5.808 1,937,498 -0.17(-2.84%)
Jun 12, 2002 5.949 6.136 5.819 5.978 2,617,864 -0.08(-1.40%)
Jun 11, 2002 6.476 6.476 6.063 6.063 347,507 -0.35(-5.48%)
Jun 10, 2002 6.346 6.414 6.289 6.414 725,900 +0.12(+1.98%)
Jun 07, 2002 6.057 6.312 6.051 6.289 314,327 +0.06(+0.91%)
Jun 06, 2002 6.448 6.459 6.119 6.233 497,699 -0.31(-4.76%)
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.