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

Brazil Ishares MSCI ETF (NY: EWZ )

27.85 +0.15 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 4.000 4.088 4.000 4.066 2,465,343 +0.16(+4.21%)
Oct 30, 2002 3.765 3.918 3.765 3.902 609,254 +0.26(+7.22%)
Oct 29, 2002 3.677 3.677 3.535 3.639 721,639 -0.01(-0.30%)
Oct 28, 2002 3.940 4.044 3.650 3.650 1,482,568 -0.23(-5.92%)
Oct 25, 2002 3.759 3.880 3.655 3.880 1,600,435 +0.21(+5.82%)
Oct 24, 2002 3.557 3.721 3.557 3.666 690,573 +0.16(+4.52%)
Oct 23, 2002 3.393 3.530 3.387 3.508 39,325,612 +0.14(+4.23%)
Oct 22, 2002 3.152 3.387 3.147 3.365 79,674 +0.08(+2.50%)
Oct 21, 2002 3.327 3.327 3.174 3.283 45,502 +0.01(+0.17%)
Oct 18, 2002 3.207 3.311 3.207 3.278 307,916 +0.03(+1.01%)
Oct 17, 2002 2.982 3.251 2.982 3.245 604,503 +0.32(+10.84%)
Oct 16, 2002 3.119 3.119 2.928 2.928 441,864 -0.17(-5.48%)
Oct 15, 2002 3.201 3.223 3.021 3.097 159,897 +0.01(+0.18%)
Oct 14, 2002 3.174 3.218 3.092 3.092 79,491 -0.21(-6.46%)
Oct 11, 2002 3.251 3.415 3.179 3.305 80,953 +0.19(+5.97%)
Oct 10, 2002 3.223 3.283 3.119 3.119 28,196,756 -0.07(-2.06%)
Oct 09, 2002 3.201 3.256 3.174 3.185 236,830 -0.23(-6.73%)
Oct 08, 2002 3.294 3.415 3.261 3.415 232,262 +0.07(+2.13%)
Oct 07, 2002 3.393 3.497 3.344 3.344 4,609,247 -0.21(-6.00%)
Oct 04, 2002 3.606 3.606 3.480 3.557 692,401 +0.04(+1.09%)
Oct 03, 2002 3.409 3.535 3.344 3.519 583,671 +0.06(+1.74%)
Oct 02, 2002 3.508 3.606 3.398 3.458 522,087 -0.04(-1.10%)
Oct 01, 2002 3.201 3.497 3.179 3.497 400,200 +0.33(+10.36%)
Sep 30, 2002 3.021 3.196 2.955 3.168 976,744 +0.00(+0.00%)
Sep 27, 2002 3.338 3.338 3.157 3.168 1,218,326 -0.24(-6.91%)
Sep 26, 2002 3.431 3.530 3.371 3.404 203,206 -0.04(-1.27%)
Sep 25, 2002 3.458 3.557 3.371 3.448 819,953 -0.01(-0.16%)
Sep 24, 2002 3.568 3.606 3.453 3.453 17,378,558 -0.15(-4.25%)
Sep 23, 2002 3.666 3.666 3.562 3.606 122,252 -0.27(-7.05%)
Sep 20, 2002 3.781 3.902 3.699 3.880 228,607 +0.13(+3.50%)
Sep 19, 2002 3.940 3.940 3.738 3.748 668,645 -0.18(-4.46%)
Sep 18, 2002 3.967 4.071 3.896 3.924 5,628,387 -0.15(-3.76%)
Sep 17, 2002 4.241 4.290 4.077 4.077 334,048 -0.16(-3.75%)
Sep 16, 2002 4.312 4.312 4.236 4.236 247,064 -0.17(-3.85%)
Sep 13, 2002 4.367 4.460 4.301 4.405 9,502 -0.03(-0.62%)
Sep 12, 2002 4.449 4.449 4.323 4.433 171,592 -0.04(-0.86%)
Sep 11, 2002 4.443 4.487 4.389 4.471 1,038,510 +0.20(+4.74%)
Sep 10, 2002 4.400 4.400 4.268 4.268 119,329 -0.02(-0.51%)
Sep 09, 2002 4.159 4.312 4.121 4.290 28,141 +0.17(+4.12%)
Sep 06, 2002 4.170 4.170 4.071 4.121 26,131 +0.09(+2.17%)
Sep 05, 2002 4.312 4.312 4.033 4.033 14,436 -0.22(-5.15%)
Sep 04, 2002 4.290 4.290 4.170 4.252 29,603 +0.05(+1.30%)
Sep 03, 2002 4.405 4.405 4.197 4.197 2,206,766 -0.21(-4.72%)
Aug 30, 2002 4.416 4.558 4.356 4.405 321,987 -0.02(-0.37%)
Aug 29, 2002 4.170 4.433 4.159 4.422 120,425 +0.13(+2.93%)
Aug 28, 2002 4.400 4.416 4.230 4.296 102,882 -0.04(-0.88%)
Aug 27, 2002 4.433 4.509 4.312 4.334 449,357 +0.08(+1.80%)
Aug 26, 2002 4.230 4.318 4.159 4.257 353,601 +0.03(+0.78%)
Aug 23, 2002 4.186 4.268 4.137 4.225 433,093 +0.08(+1.98%)
Aug 22, 2002 4.121 4.143 4.028 4.143 18,273 +0.07(+1.61%)
Aug 21, 2002 4.060 4.175 4.049 4.077 306,454 +0.04(+1.09%)
Aug 20, 2002 4.230 4.236 4.028 4.033 117,501 -0.13(-3.03%)
Aug 16, 2002 3.913 4.186 3.869 4.159 475,854 +0.25(+6.29%)
Aug 15, 2002 4.049 4.066 3.858 3.913 111,471 -0.11(-2.72%)
Aug 14, 2002 4.055 4.055 3.831 4.022 401,113 -0.01(-0.14%)
Aug 13, 2002 4.044 4.153 3.946 4.028 404,768 -0.14(-3.29%)
Aug 12, 2002 4.400 4.400 4.132 4.164 134,679 -0.14(-3.30%)
Aug 07, 2002 4.345 4.345 4.164 4.307 507,651 +0.10(+2.34%)
Aug 06, 2002 4.022 4.214 3.946 4.208 1,196,945 +0.17(+4.20%)
Aug 05, 2002 4.405 4.405 4.039 4.039 300,972 -0.23(-5.38%)
Aug 02, 2002 4.230 4.340 4.082 4.268 3,755,303 +0.22(+5.55%)
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.