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

Brazil Ishares MSCI ETF (NY: EWZ )

27.20 -0.65 (-2.33%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 12, 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 (%)
Nov 29, 2002 4.114 4.114 4.010 4.010 10,938 -0.12(-2.92%)
Nov 27, 2002 4.031 4.130 3.955 4.130 44,302 +0.15(+3.72%)
Nov 26, 2002 4.141 4.141 3.977 3.982 18,960 -0.19(-4.60%)
Nov 25, 2002 4.196 4.218 4.125 4.174 1,838,655 -0.03(-0.78%)
Nov 22, 2002 4.015 4.207 4.015 4.207 15,496 +0.01(+0.26%)
Nov 21, 2002 4.141 4.196 4.114 4.196 83,682 +0.06(+1.46%)
Nov 20, 2002 4.053 4.136 3.955 4.136 225,160 +0.05(+1.34%)
Nov 19, 2002 4.010 4.097 4.010 4.081 88,605 -0.02(-0.53%)
Nov 18, 2002 4.004 4.125 3.982 4.103 68,915 +0.26(+6.70%)
Nov 15, 2002 3.916 3.916 3.741 3.845 11,485 -0.03(-0.85%)
Nov 14, 2002 3.911 3.911 3.785 3.878 53,783 +0.02(+0.43%)
Nov 13, 2002 3.894 3.894 3.796 3.861 22,789 +0.01(+0.28%)
Nov 12, 2002 3.960 4.004 3.845 3.850 17,137 -0.15(-3.84%)
Nov 11, 2002 4.059 4.059 3.966 4.004 14,767 -0.03(-0.68%)
Nov 08, 2002 4.037 4.081 3.993 4.031 91,340 +0.09(+2.23%)
Nov 07, 2002 3.845 3.955 3.818 3.944 66,545 +0.18(+4.66%)
Nov 06, 2002 3.850 3.944 3.735 3.768 1,450,869 -0.21(-5.37%)
Nov 05, 2002 4.010 4.103 3.960 3.982 179,398 -0.03(-0.82%)
Nov 04, 2002 4.169 4.328 4.010 4.015 2,233,916 -0.04(-1.08%)
Nov 01, 2002 4.081 4.174 4.053 4.059 76,390 -0.02(-0.40%)
Oct 31, 2002 4.010 4.097 4.010 4.075 2,459,623 +0.16(+4.21%)
Oct 30, 2002 3.774 3.927 3.774 3.911 607,841 +0.26(+7.22%)
Oct 29, 2002 3.686 3.686 3.543 3.648 719,965 -0.01(-0.30%)
Oct 28, 2002 3.949 4.053 3.658 3.658 1,479,128 -0.23(-5.92%)
Oct 25, 2002 3.768 3.889 3.664 3.889 1,596,722 +0.21(+5.82%)
Oct 24, 2002 3.565 3.730 3.565 3.675 688,971 +0.16(+4.52%)
Oct 23, 2002 3.401 3.538 3.395 3.516 39,234,376 +0.14(+4.23%)
Oct 22, 2002 3.159 3.395 3.154 3.373 79,489 +0.08(+2.50%)
Oct 21, 2002 3.335 3.335 3.181 3.291 45,396 +0.01(+0.17%)
Oct 18, 2002 3.214 3.318 3.214 3.286 307,202 +0.03(+1.01%)
Oct 17, 2002 2.989 3.258 2.989 3.253 603,100 +0.32(+10.84%)
Oct 16, 2002 3.126 3.126 2.934 2.934 440,839 -0.17(-5.48%)
Oct 15, 2002 3.209 3.231 3.028 3.104 159,526 +0.01(+0.18%)
Oct 14, 2002 3.181 3.225 3.099 3.099 79,307 -0.21(-6.46%)
Oct 11, 2002 3.258 3.423 3.187 3.313 80,765 +0.19(+5.96%)
Oct 10, 2002 3.231 3.291 3.126 3.126 28,131,340 -0.07(-2.06%)
Oct 09, 2002 3.209 3.264 3.181 3.192 236,281 -0.23(-6.73%)
Oct 08, 2002 3.302 3.423 3.269 3.423 231,723 +0.07(+2.13%)
Oct 07, 2002 3.401 3.505 3.351 3.351 4,598,553 -0.21(-6.00%)
Oct 04, 2002 3.615 3.615 3.488 3.565 690,794 +0.04(+1.09%)
Oct 03, 2002 3.417 3.543 3.351 3.527 582,316 +0.06(+1.74%)
Oct 02, 2002 3.516 3.615 3.406 3.467 520,876 -0.04(-1.10%)
Oct 01, 2002 3.209 3.505 3.187 3.505 399,271 +0.33(+10.36%)
Sep 30, 2002 3.028 3.203 2.962 3.176 974,478 +0.00(+0.00%)
Sep 27, 2002 3.346 3.346 3.165 3.176 1,215,500 -0.24(-6.91%)
Sep 26, 2002 3.439 3.538 3.379 3.412 202,735 -0.04(-1.27%)
Sep 25, 2002 3.467 3.565 3.379 3.456 818,051 -0.01(-0.16%)
Sep 24, 2002 3.576 3.615 3.461 3.461 17,338,240 -0.15(-4.25%)
Sep 23, 2002 3.675 3.675 3.571 3.615 121,969 -0.27(-7.05%)
Sep 20, 2002 3.790 3.911 3.708 3.889 228,077 +0.13(+3.50%)
Sep 19, 2002 3.949 3.949 3.746 3.757 667,093 -0.18(-4.46%)
Sep 18, 2002 3.977 4.081 3.905 3.933 5,615,329 -0.15(-3.76%)
Sep 17, 2002 4.251 4.300 4.086 4.086 333,273 -0.16(-3.75%)
Sep 16, 2002 4.322 4.322 4.245 4.245 246,491 -0.17(-3.85%)
Sep 13, 2002 4.377 4.470 4.311 4.415 9,480 -0.03(-0.62%)
Sep 12, 2002 4.459 4.459 4.333 4.443 171,194 -0.04(-0.86%)
Sep 11, 2002 4.454 4.498 4.399 4.481 1,036,101 +0.20(+4.74%)
Sep 10, 2002 4.410 4.410 4.278 4.278 119,052 -0.02(-0.51%)
Sep 09, 2002 4.169 4.322 4.130 4.300 28,076 +0.17(+4.12%)
Sep 06, 2002 4.180 4.180 4.081 4.130 26,071 +0.09(+2.17%)
Sep 05, 2002 4.322 4.322 4.042 4.042 14,402 -0.22(-5.15%)
Sep 04, 2002 4.300 4.300 4.180 4.262 29,535 +0.05(+1.30%)
Sep 03, 2002 4.415 4.415 4.207 4.207 2,201,646 -0.21(-4.72%)
Aug 30, 2002 4.426 4.569 4.366 4.415 321,240 -0.02(-0.37%)
Aug 29, 2002 4.180 4.443 4.169 4.432 120,146 +0.13(+2.93%)
Aug 28, 2002 4.410 4.426 4.240 4.306 102,643 -0.04(-0.88%)
Aug 27, 2002 4.443 4.520 4.322 4.344 448,314 +0.08(+1.80%)
Aug 26, 2002 4.240 4.328 4.169 4.267 352,781 +0.03(+0.78%)
Aug 23, 2002 4.196 4.278 4.147 4.234 432,088 +0.08(+1.98%)
Aug 22, 2002 4.130 4.152 4.037 4.152 18,231 +0.07(+1.61%)
Aug 21, 2002 4.070 4.185 4.059 4.086 305,743 +0.04(+1.09%)
Aug 20, 2002 4.240 4.245 4.037 4.042 117,229 -0.13(-3.03%)
Aug 16, 2002 3.922 4.196 3.878 4.169 474,750 +0.25(+6.29%)
Aug 15, 2002 4.059 4.075 3.867 3.922 111,212 -0.11(-2.72%)
Aug 14, 2002 4.064 4.064 3.839 4.031 400,183 -0.01(-0.14%)
Aug 13, 2002 4.053 4.163 3.955 4.037 403,829 -0.14(-3.29%)
Aug 12, 2002 4.410 4.410 4.141 4.174 134,366 -0.14(-3.30%)
Aug 07, 2002 4.355 4.355 4.174 4.317 506,473 +0.10(+2.34%)
Aug 06, 2002 4.031 4.223 3.955 4.218 1,194,169 +0.17(+4.20%)
Aug 05, 2002 4.415 4.415 4.048 4.048 300,274 -0.23(-5.38%)
Aug 02, 2002 4.240 4.350 4.092 4.278 3,746,591 +0.22(+5.55%)
Aug 01, 2002 3.829 4.108 3.713 4.053 2,611,857 +0.22(+5.87%)
Jul 31, 2002 3.790 3.861 3.565 3.829 3,311,768 +0.13(+3.56%)
Jul 30, 2002 3.785 3.861 3.620 3.697 3,357,347 -0.12(-3.02%)
Jul 29, 2002 4.141 4.163 3.757 3.812 3,621,158 -0.33(-7.95%)
Jul 26, 2002 4.350 4.350 4.103 4.141 157,520 -0.18(-4.19%)
Jul 25, 2002 4.388 4.465 4.229 4.322 1,356,430 -0.26(-5.63%)
Jul 24, 2002 4.289 4.662 4.256 4.580 1,458,527 +0.08(+1.83%)
Jul 23, 2002 4.772 4.772 4.448 4.498 186,144 -0.21(-4.54%)
Jul 22, 2002 4.838 4.991 4.673 4.712 68,368 -0.24(-4.87%)
Jul 19, 2002 4.958 5.068 4.958 4.953 72,379 +0.00(+0.00%)
Jul 17, 2002 4.936 5.019 4.909 4.953 217,502 -0.25(-4.85%)
Jul 12, 2002 5.183 5.205 5.079 5.205 4,392,172 +0.16(+3.15%)
Jul 11, 2002 4.991 5.046 4.909 5.046 525,799 +0.09(+1.88%)
Jul 10, 2002 5.128 5.128 4.942 4.953 175,387 -0.02(-0.44%)
Jul 09, 2002 5.035 5.046 4.942 4.975 2,343,670 +0.01(+0.22%)
Jul 08, 2002 4.936 4.964 4.936 4.964 2,848,321 -0.01(-0.22%)
Jul 05, 2002 5.019 5.019 4.947 4.975 47,766 -0.09(-1.84%)
Jul 04, 2002 5.101 5.156 4.964 5.068 68,915 +0.00(+0.00%)
Jul 03, 2002 5.101 5.156 4.964 5.068 68,915 +0.02(+0.43%)
Jul 02, 2002 5.002 5.079 4.958 5.046 291,340 +0.02(+0.44%)
Jul 01, 2002 5.348 5.348 5.019 5.024 336,737 -0.30(-5.57%)
Jun 28, 2002 5.200 5.320 5.172 5.320 1,003,102 +0.18(+3.41%)
Jun 27, 2002 5.074 5.145 4.964 5.145 1,016,593 +0.26(+5.39%)
Jun 26, 2002 4.964 4.986 4.690 4.882 936,192 -0.07(-1.44%)
Jun 25, 2002 5.019 5.150 4.876 4.953 1,724,890 +0.15(+3.20%)
Jun 21, 2002 5.134 5.134 4.755 4.799 812,581 -0.36(-6.92%)
Jun 20, 2002 5.512 5.512 5.156 5.156 543,119 -0.36(-6.56%)
Jun 19, 2002 5.704 5.704 5.518 5.518 353,145 -0.19(-3.27%)
Jun 18, 2002 5.852 5.858 5.655 5.704 158,979 -0.13(-2.26%)
Jun 17, 2002 5.567 5.836 5.567 5.836 1,791,800 +0.21(+3.80%)
Jun 14, 2002 5.628 5.671 5.540 5.622 2,001,463 -0.16(-2.84%)
Jun 12, 2002 5.759 5.940 5.633 5.787 2,704,291 -0.08(-1.40%)
Jun 11, 2002 6.269 6.269 5.869 5.869 358,979 -0.34(-5.48%)
Jun 10, 2002 6.143 6.209 6.088 6.209 749,865 +0.12(+1.98%)
Jun 07, 2002 5.863 6.110 5.858 6.088 324,704 +0.05(+0.91%)
Jun 06, 2002 6.242 6.253 5.924 6.033 514,130 -0.30(-4.76%)
Jun 05, 2002 6.406 6.406 6.258 6.335 576,665 -0.30(-4.55%)
May 31, 2002 6.856 6.856 6.631 6.637 55,970 +0.00(+0.00%)
May 28, 2002 6.681 6.708 6.555 6.637 100,638 +0.02(+0.25%)
May 27, 2002 6.626 6.642 6.544 6.620 119,963 +0.00(+0.00%)
May 24, 2002 6.626 6.642 6.544 6.620 119,963 +0.05(+0.84%)
May 23, 2002 6.445 6.577 6.434 6.566 369,007 +0.05(+0.84%)
May 22, 2002 6.642 6.686 6.445 6.511 721,059 -0.13(-1.90%)
May 21, 2002 6.758 6.758 6.615 6.637 760,074 -0.01(-0.17%)
May 20, 2002 6.747 6.747 6.637 6.648 908,297 +0.00(+0.00%)
May 17, 2002 6.692 6.692 6.587 6.648 1,144,032 -0.03(-0.49%)
May 16, 2002 6.472 6.758 6.472 6.681 961,169 +0.24(+3.66%)
May 15, 2002 6.291 6.527 6.291 6.445 780,858 +0.06(+0.95%)
May 14, 2002 6.308 6.478 6.308 6.385 557,339 +0.10(+1.66%)
May 13, 2002 6.363 6.472 6.258 6.280 1,258,344 -0.14(-2.22%)
May 10, 2002 6.330 6.472 6.330 6.423 1,150,960 -0.08(-1.18%)
May 09, 2002 6.801 6.801 6.363 6.500 155,150 -0.35(-5.12%)
May 08, 2002 6.697 6.856 6.692 6.851 128,715 +0.22(+3.39%)
May 07, 2002 6.851 6.851 6.555 6.626 937,285 -0.01(-0.17%)
May 06, 2002 6.593 6.664 6.582 6.637 94,457,856 -0.14(-2.10%)
May 03, 2002 6.906 6.911 6.582 6.779 18,468,598 -0.10(-1.51%)
May 02, 2002 7.103 7.130 6.818 6.884 2,470,380 -0.28(-3.90%)
May 01, 2002 7.268 7.268 7.076 7.163 1,053,056 +0.01(+0.08%)
Apr 30, 2002 7.114 7.290 7.114 7.158 1,767,187 +0.05(+0.77%)
Apr 29, 2002 7.103 7.191 7.103 7.103 1,384,324 -0.03(-0.38%)
Apr 26, 2002 7.322 7.322 7.054 7.130 2,787,609 -0.13(-1.81%)
Apr 25, 2002 7.185 7.268 7.185 7.262 3,230,819 -0.09(-1.19%)
Apr 24, 2002 7.405 7.405 7.273 7.350 942,573 +0.03(+0.45%)
Apr 23, 2002 7.306 7.372 7.202 7.317 1,951,144 +0.04(+0.60%)
Apr 22, 2002 7.410 7.410 7.130 7.273 1,459,256 -0.13(-1.78%)
Apr 19, 2002 7.597 7.597 7.377 7.405 122,698 -0.08(-1.03%)
Apr 18, 2002 7.476 7.482 7.394 7.482 1,646,312 -0.04(-0.51%)
Apr 17, 2002 7.624 7.624 7.509 7.520 1,645,947 +0.01(+0.07%)
Apr 16, 2002 7.421 7.564 7.421 7.514 3,031,001 +0.05(+0.66%)
Apr 15, 2002 7.597 7.597 7.350 7.465 3,888,250 -0.08(-1.02%)
Apr 12, 2002 7.558 7.564 7.350 7.542 561,350 +0.14(+1.93%)
Apr 11, 2002 7.509 7.586 7.317 7.399 222,790 -0.11(-1.46%)
Apr 10, 2002 7.449 7.520 7.333 7.509 752,599 +0.12(+1.56%)
Apr 09, 2002 7.377 7.427 7.295 7.394 549,135 +0.09(+1.20%)
Apr 08, 2002 7.432 7.438 7.284 7.306 1,374,844 -0.04(-0.60%)
Apr 05, 2002 7.443 7.509 7.350 7.350 878,580 +0.00(+0.00%)
Apr 04, 2002 7.213 7.372 7.213 7.350 1,846,677 +0.17(+2.37%)
Apr 03, 2002 7.355 7.355 7.180 7.180 999,091 -0.19(-2.53%)
Apr 02, 2002 7.597 7.597 7.366 7.366 856,337 -0.20(-2.68%)
Apr 01, 2002 7.158 7.569 7.130 7.569 2,966,826 +0.31(+4.31%)
Mar 29, 2002 7.322 7.350 7.235 7.257 1,395,810 +0.00(+0.00%)
Mar 28, 2002 7.322 7.350 7.235 7.257 1,395,810 -0.14(-1.85%)
Mar 27, 2002 7.136 7.394 7.109 7.394 460,347 +0.26(+3.69%)
Mar 26, 2002 7.010 7.191 7.010 7.130 1,306,111 +0.21(+3.09%)
Mar 25, 2002 7.103 7.114 6.884 6.917 183,227 -0.12(-1.64%)
Mar 22, 2002 7.158 7.191 7.026 7.032 426,983 -0.21(-2.95%)
Mar 21, 2002 7.311 7.311 7.218 7.246 1,416,047 -0.05(-0.75%)
Mar 20, 2002 7.498 7.498 7.240 7.301 2,266,733 -0.16(-2.13%)
Mar 19, 2002 7.509 7.514 7.405 7.460 897,176 -0.10(-1.31%)
Mar 18, 2002 7.761 7.761 7.492 7.558 1,245,399 +0.05(+0.73%)
Mar 15, 2002 7.432 7.536 7.377 7.503 430,265 +0.04(+0.59%)
Mar 14, 2002 7.460 7.476 7.399 7.460 587,421 +0.05(+0.74%)
Mar 13, 2002 7.514 7.514 7.388 7.405 539,837 -0.03(-0.44%)
Mar 12, 2002 7.130 7.438 7.130 7.438 1,799,093 +0.32(+4.47%)
Mar 11, 2002 7.240 7.240 7.054 7.120 443,392 -0.07(-0.92%)
Mar 08, 2002 7.202 7.240 7.109 7.185 21,021,022 +0.07(+0.92%)
Mar 07, 2002 7.218 7.235 6.999 7.120 1,865,820 +0.02(+0.23%)
Mar 06, 2002 7.213 7.213 7.026 7.103 1,876,759 -0.30(-4.07%)
Mar 05, 2002 7.816 7.816 7.301 7.405 380,493 -0.27(-3.57%)
Mar 04, 2002 7.630 7.679 7.405 7.679 1,637,743 +0.03(+0.43%)
Mar 01, 2002 7.514 7.646 7.449 7.646 2,047,954 +0.16(+2.12%)
Feb 28, 2002 7.405 7.514 7.350 7.487 2,879,314 +0.08(+1.11%)
Feb 27, 2002 7.240 7.405 7.136 7.405 469,098 +0.32(+4.57%)
Feb 26, 2002 7.185 7.185 7.081 7.081 205,105 -0.10(-1.45%)
Feb 25, 2002 7.021 7.185 7.004 7.185 246,126 +0.27(+3.97%)
Feb 22, 2002 6.884 6.917 6.747 6.911 214,768 +0.14(+2.11%)
Feb 21, 2002 6.763 6.796 6.714 6.768 36,098 +0.08(+1.23%)
Feb 20, 2002 6.604 6.725 6.494 6.686 89,699 +0.11(+1.67%)
Feb 19, 2002 6.637 6.664 6.577 6.577 380,857 -0.09(-1.32%)
Feb 18, 2002 6.582 6.692 6.582 6.664 87,876 +0.00(+0.00%)
Feb 15, 2002 6.582 6.692 6.582 6.664 87,876 +0.01(+0.08%)
Feb 14, 2002 6.428 6.659 6.417 6.659 401,094 +0.08(+1.17%)
Feb 13, 2002 6.395 6.582 6.395 6.582 24,612 +0.26(+4.17%)
Feb 12, 2002 6.313 6.368 6.313 6.319 86,600 +0.01(+0.17%)
Feb 11, 2002 6.363 6.363 6.308 6.308 2,734 +0.05(+0.79%)
Feb 08, 2002 6.335 6.335 6.258 6.258 2,552 -0.05(-0.78%)
Feb 07, 2002 6.363 6.363 6.264 6.308 19,690 -0.05(-0.86%)
Feb 06, 2002 6.324 6.417 6.324 6.363 8,386 +0.04(+0.69%)
Feb 05, 2002 6.330 6.330 6.319 6.319 3,099 +0.05(+0.88%)
Feb 04, 2002 6.346 6.856 6.187 6.264 19,872 -0.08(-1.30%)
Feb 01, 2002 6.308 6.412 6.308 6.346 6,928 +0.01(+0.17%)
Jan 31, 2002 6.352 6.352 6.335 6.335 7,110 +0.03(+0.52%)
Jan 30, 2002 6.363 6.363 6.127 6.302 36,280 +0.00(+0.00%)
Jan 29, 2002 6.522 6.522 6.204 6.302 26,800 -0.17(-2.63%)
Jan 28, 2002 6.439 6.472 6.428 6.472 1,458 -0.10(-1.50%)
Jan 25, 2002 6.445 6.577 6.423 6.571 37,010 +0.02(+0.34%)
Jan 24, 2002 6.582 6.598 6.549 6.549 19,872 -0.02(-0.25%)
Jan 23, 2002 6.582 6.582 6.549 6.566 14,949 -0.02(-0.33%)
Jan 22, 2002 6.631 6.631 6.587 6.587 911 -0.15(-2.28%)
Jan 21, 2002 6.697 6.747 6.697 6.741 8,386 +0.00(+0.00%)
Jan 18, 2002 6.697 6.747 6.697 6.741 8,386 +0.08(+1.24%)
Jan 17, 2002 6.719 6.719 6.544 6.659 1,892,074 +0.15(+2.27%)
Jan 16, 2002 6.483 6.587 6.483 6.511 63,628 +0.07(+1.02%)
Jan 15, 2002 6.582 6.582 6.445 6.445 10,392 +0.03(+0.43%)
Jan 14, 2002 6.472 6.560 6.417 6.417 77,848 -0.34(-5.03%)
Jan 11, 2002 6.856 6.856 6.631 6.758 173,382 +0.22(+3.44%)
Jan 10, 2002 6.856 6.862 6.533 6.533 119,781 -0.43(-6.22%)
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.