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

Brazil Ishares MSCI ETF (NY: EWZ )

31.63 -0.34 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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 (%)
Dec 31, 2002 4.568 4.573 4.500 4.511 7,075 -0.06(-1.24%)
Dec 30, 2002 4.460 4.573 4.455 4.568 143,996 -0.03(-0.74%)
Dec 27, 2002 4.692 4.692 4.522 4.601 49,531 -0.01(-0.12%)
Dec 26, 2002 4.681 4.686 4.601 4.607 5,837 -0.10(-2.16%)
Dec 24, 2002 4.494 4.715 4.494 4.709 10,260 +0.13(+2.84%)
Dec 23, 2002 4.862 4.912 4.528 4.579 1,205,747 -0.23(-4.71%)
Dec 20, 2002 4.720 4.912 4.720 4.805 522,738 +0.12(+2.53%)
Dec 19, 2002 4.573 4.748 4.573 4.686 171,592 +0.14(+2.98%)
Dec 18, 2002 4.522 4.551 4.370 4.551 203,965 +0.12(+2.81%)
Dec 17, 2002 4.466 4.517 4.409 4.426 267,472 +0.05(+1.03%)
Dec 16, 2002 4.268 4.432 4.240 4.381 402,977 +0.09(+2.11%)
Dec 13, 2002 4.138 4.291 4.127 4.291 56,607 +0.11(+2.57%)
Dec 12, 2002 4.234 4.234 4.104 4.183 100,125 +0.00(+0.00%)
Dec 11, 2002 4.200 4.206 4.098 4.183 144,350 +0.04(+0.95%)
Dec 10, 2002 4.025 4.155 4.025 4.144 20,697 +0.16(+3.97%)
Dec 09, 2002 4.070 4.115 3.985 3.985 65,806 -0.19(-4.60%)
Dec 06, 2002 4.014 4.178 4.014 4.178 40,686 +0.11(+2.64%)
Dec 05, 2002 4.189 4.194 4.014 4.070 289,230 -0.10(-2.31%)
Dec 04, 2002 4.104 4.206 4.104 4.166 319,480 -0.08(-1.86%)
Dec 03, 2002 4.291 4.291 4.155 4.245 595,444 +0.03(+0.67%)
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.