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

Brazil Ishares MSCI ETF (NY: EWZ )

31.15 +0.12 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Apr 30, 2002 7.349 7.530 7.349 7.394 1,710,709 +0.06(+0.77%)
Apr 29, 2002 7.338 7.428 7.338 7.338 1,340,082 -0.03(-0.38%)
Apr 26, 2002 7.564 7.564 7.287 7.366 2,698,519 -0.14(-1.81%)
Apr 25, 2002 7.423 7.508 7.423 7.502 3,127,565 -0.09(-1.19%)
Apr 24, 2002 7.649 7.649 7.513 7.593 912,449 +0.03(+0.45%)
Apr 23, 2002 7.547 7.615 7.440 7.559 1,888,787 +0.05(+0.60%)
Apr 22, 2002 7.655 7.655 7.366 7.513 1,412,619 -0.14(-1.78%)
Apr 19, 2002 7.848 7.848 7.621 7.649 118,777 -0.08(-1.03%)
Apr 18, 2002 7.723 7.729 7.638 7.729 1,593,697 -0.04(-0.51%)
Apr 17, 2002 7.876 7.876 7.757 7.768 1,593,344 +0.01(+0.07%)
Apr 16, 2002 7.666 7.814 7.666 7.763 2,934,132 +0.05(+0.66%)
Apr 15, 2002 7.848 7.848 7.593 7.712 3,763,985 -0.08(-1.02%)
Apr 12, 2002 7.808 7.814 7.593 7.791 543,410 +0.15(+1.93%)
Apr 11, 2002 7.757 7.836 7.559 7.644 215,669 -0.11(-1.46%)
Apr 10, 2002 7.695 7.768 7.576 7.757 728,547 +0.12(+1.56%)
Apr 09, 2002 7.621 7.672 7.536 7.638 531,585 +0.09(+1.20%)
Apr 08, 2002 7.678 7.683 7.525 7.547 1,330,905 -0.05(-0.60%)
Apr 05, 2002 7.689 7.757 7.593 7.593 850,501 +0.00(+0.00%)
Apr 04, 2002 7.451 7.615 7.451 7.593 1,787,659 +0.18(+2.37%)
Apr 03, 2002 7.598 7.598 7.417 7.417 967,160 -0.19(-2.53%)
Apr 02, 2002 7.848 7.848 7.610 7.610 828,969 -0.21(-2.68%)
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.