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

Brazil Ishares MSCI ETF (NY: EWZ )

30.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 6.296 6.296 6.089 6.094 60,956 +0.00(+0.00%)
May 28, 2002 6.134 6.160 6.019 6.094 109,601 +0.02(+0.25%)
May 27, 2002 6.084 6.099 6.008 6.079 130,648 +0.00(+0.00%)
May 24, 2002 6.084 6.099 6.008 6.079 130,648 +0.05(+0.84%)
May 23, 2002 5.918 6.039 5.908 6.029 401,872 +0.05(+0.84%)
May 22, 2002 6.099 6.139 5.918 5.978 785,280 -0.12(-1.90%)
May 21, 2002 6.205 6.205 6.074 6.094 827,771 -0.01(-0.16%)
May 20, 2002 6.195 6.195 6.094 6.104 989,195 +0.00(+0.00%)
May 17, 2002 6.144 6.144 6.049 6.104 1,245,925 -0.03(-0.49%)
May 16, 2002 5.943 6.205 5.943 6.134 1,046,775 +0.22(+3.66%)
May 15, 2002 5.777 5.993 5.777 5.918 850,406 +0.06(+0.95%)
May 14, 2002 5.792 5.948 5.792 5.862 606,979 +0.10(+1.66%)
May 13, 2002 5.842 5.943 5.747 5.767 1,370,418 -0.13(-2.22%)
May 10, 2002 5.812 5.943 5.812 5.898 1,253,470 -0.07(-1.18%)
May 09, 2002 6.245 6.245 5.842 5.968 168,969 -0.32(-5.12%)
May 08, 2002 6.149 6.296 6.144 6.290 140,179 +0.21(+3.39%)
May 07, 2002 6.290 6.290 6.019 6.084 1,020,765 -0.01(-0.17%)
May 06, 2002 6.054 6.119 6.044 6.094 102,870,744 -0.13(-2.10%)
May 03, 2002 6.341 6.346 6.044 6.225 20,113,504 -0.10(-1.51%)
May 02, 2002 6.522 6.547 6.260 6.321 2,690,404 -0.26(-3.91%)
May 01, 2002 6.673 6.673 6.497 6.578 1,146,847 +0.01(+0.08%)
Apr 30, 2002 6.532 6.693 6.532 6.573 1,924,582 +0.05(+0.77%)
Apr 29, 2002 6.522 6.603 6.522 6.522 1,507,619 -0.03(-0.38%)
Apr 26, 2002 6.724 6.724 6.477 6.547 3,035,888 -0.12(-1.81%)
Apr 25, 2002 6.598 6.673 6.598 6.668 3,518,572 -0.08(-1.19%)
Apr 24, 2002 6.799 6.799 6.678 6.749 1,026,523 +0.03(+0.45%)
Apr 23, 2002 6.709 6.769 6.613 6.719 2,124,923 +0.04(+0.60%)
Apr 22, 2002 6.804 6.804 6.547 6.678 1,589,225 -0.12(-1.78%)
Apr 19, 2002 6.975 6.975 6.774 6.799 133,626 -0.07(-1.03%)
Apr 18, 2002 6.865 6.870 6.789 6.870 1,792,941 -0.04(-0.51%)
Apr 17, 2002 7.001 7.001 6.895 6.905 1,792,544 +0.01(+0.07%)
Apr 16, 2002 6.814 6.945 6.814 6.900 3,300,957 +0.05(+0.66%)
Apr 15, 2002 6.975 6.975 6.749 6.855 4,234,558 -0.07(-1.02%)
Apr 12, 2002 6.940 6.945 6.749 6.925 611,347 +0.13(+1.93%)
Apr 11, 2002 6.895 6.965 6.719 6.794 242,632 -0.10(-1.46%)
Apr 10, 2002 6.839 6.905 6.734 6.895 819,630 +0.11(+1.56%)
Apr 09, 2002 6.774 6.819 6.698 6.789 598,044 +0.08(+1.20%)
Apr 08, 2002 6.824 6.829 6.688 6.709 1,497,294 -0.04(-0.60%)
Apr 05, 2002 6.834 6.895 6.749 6.749 956,831 +0.00(+0.00%)
Apr 04, 2002 6.623 6.769 6.623 6.749 2,011,151 +0.16(+2.37%)
Apr 03, 2002 6.754 6.754 6.593 6.593 1,088,075 -0.17(-2.53%)
Apr 02, 2002 6.975 6.975 6.764 6.764 932,607 -0.19(-2.68%)
Apr 01, 2002 6.573 6.950 6.547 6.950 3,231,066 +0.29(+4.31%)
Mar 29, 2002 6.724 6.749 6.643 6.663 1,520,128 +0.00(+0.00%)
Mar 28, 2002 6.724 6.749 6.643 6.663 1,520,128 -0.13(-1.85%)
Mar 27, 2002 6.552 6.789 6.527 6.789 501,348 +0.24(+3.69%)
Mar 26, 2002 6.437 6.603 6.437 6.547 1,422,439 +0.20(+3.09%)
Mar 25, 2002 6.522 6.532 6.321 6.351 199,546 -0.11(-1.64%)
Mar 22, 2002 6.573 6.603 6.452 6.457 465,013 -0.20(-2.95%)
Mar 21, 2002 6.714 6.714 6.628 6.653 1,542,167 -0.05(-0.75%)
Mar 20, 2002 6.885 6.885 6.648 6.703 2,468,620 -0.15(-2.13%)
Mar 19, 2002 6.895 6.900 6.799 6.850 977,083 -0.09(-1.31%)
Mar 18, 2002 7.127 7.127 6.880 6.940 1,356,321 +0.05(+0.73%)
Mar 15, 2002 6.824 6.920 6.774 6.890 468,587 +0.04(+0.59%)
Mar 14, 2002 6.850 6.865 6.794 6.850 639,740 +0.05(+0.74%)
Mar 13, 2002 6.900 6.900 6.784 6.799 587,917 -0.03(-0.44%)
Mar 12, 2002 6.547 6.829 6.547 6.829 1,959,329 +0.29(+4.47%)
Mar 11, 2002 6.648 6.648 6.477 6.537 482,882 -0.06(-0.92%)
Mar 08, 2002 6.613 6.648 6.527 6.598 22,893,258 +0.06(+0.92%)
Mar 07, 2002 6.628 6.643 6.426 6.537 2,032,000 +0.02(+0.23%)
Mar 06, 2002 6.623 6.623 6.452 6.522 2,043,913 -0.28(-4.07%)
Mar 05, 2002 7.177 7.177 6.703 6.799 414,381 -0.25(-3.57%)
Mar 04, 2002 7.006 7.051 6.799 7.051 1,783,609 +0.03(+0.43%)
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.