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

Brazil Ishares MSCI ETF (NY: EWZ )

32.31 +0.53 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 31, 2002 7.066 7.066 6.834 6.840 54,308 +0.00(+0.00%)
May 28, 2002 6.885 6.914 6.755 6.840 97,648 +0.02(+0.25%)
May 27, 2002 6.829 6.846 6.744 6.823 116,399 +0.00(+0.00%)
May 24, 2002 6.829 6.846 6.744 6.823 116,399 +0.06(+0.84%)
May 23, 2002 6.642 6.778 6.631 6.767 358,044 +0.06(+0.84%)
May 22, 2002 6.846 6.891 6.642 6.710 699,637 -0.13(-1.90%)
May 21, 2002 6.964 6.964 6.817 6.840 737,494 -0.01(-0.16%)
May 20, 2002 6.953 6.953 6.840 6.851 881,313 +0.00(+0.00%)
May 17, 2002 6.897 6.897 6.789 6.851 1,110,045 -0.03(-0.49%)
May 16, 2002 6.670 6.964 6.670 6.885 932,614 +0.24(+3.66%)
May 15, 2002 6.484 6.727 6.484 6.642 757,660 +0.06(+0.95%)
May 14, 2002 6.501 6.676 6.501 6.580 540,782 +0.11(+1.66%)
May 13, 2002 6.557 6.670 6.450 6.473 1,220,961 -0.15(-2.22%)
May 10, 2002 6.523 6.670 6.523 6.620 1,116,767 -0.08(-1.18%)
May 09, 2002 7.010 7.010 6.557 6.699 150,541 -0.36(-5.12%)
May 08, 2002 6.902 7.066 6.897 7.061 124,891 +0.23(+3.39%)
May 07, 2002 7.061 7.061 6.755 6.829 909,440 -0.01(-0.17%)
May 06, 2002 6.795 6.868 6.784 6.840 91,651,680 -0.15(-2.10%)
May 03, 2002 7.117 7.123 6.784 6.987 17,919,930 -0.11(-1.51%)
May 02, 2002 7.321 7.349 7.027 7.094 2,396,989 -0.29(-3.91%)
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.