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

Brazil Ishares MSCI ETF (NY: EWZ )

31.16 +0.15 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2003 4.330 4.466 4.330 4.449 408,107 +0.13(+3.01%)
Jan 30, 2003 4.358 4.358 4.211 4.319 132,320 -0.02(-0.39%)
Jan 29, 2003 4.138 4.358 4.138 4.336 398,908 +0.20(+4.78%)
Jan 28, 2003 4.098 4.144 4.070 4.138 288,877 +0.05(+1.24%)
Jan 27, 2003 3.963 4.115 3.963 4.087 324,787 -0.07(-1.63%)
Jan 24, 2003 4.274 4.296 4.127 4.155 180,083 -0.20(-4.67%)
Jan 23, 2003 4.488 4.488 4.358 4.358 500,625 -0.05(-1.15%)
Jan 22, 2003 4.471 4.517 4.409 4.409 518,315 -0.13(-2.86%)
Jan 21, 2003 4.573 4.641 4.528 4.539 317,357 -0.22(-4.63%)
Jan 17, 2003 4.833 4.833 4.760 4.760 618,617 -0.21(-4.21%)
Jan 16, 2003 4.963 5.054 4.941 4.969 54,308 +0.05(+1.03%)
Jan 15, 2003 5.059 5.059 4.912 4.918 77,482 -0.16(-3.23%)
Jan 14, 2003 5.105 5.105 5.020 5.082 37,679 -0.01(-0.11%)
Jan 13, 2003 5.048 5.110 5.003 5.088 360,521 +0.01(+0.11%)
Jan 10, 2003 4.986 5.082 4.952 5.082 174,069 +0.15(+3.10%)
Jan 09, 2003 4.946 4.952 4.816 4.929 383,341 +0.20(+4.18%)
Jan 08, 2003 4.878 4.918 4.731 4.731 79,074 -0.16(-3.24%)
Jan 07, 2003 4.941 4.946 4.867 4.890 59,615 -0.07(-1.48%)
Jan 06, 2003 5.003 5.003 4.884 4.963 295,068 +0.25(+5.40%)
Jan 03, 2003 4.794 4.794 4.613 4.709 570,147 +0.15(+3.35%)
Jan 02, 2003 4.585 4.686 4.505 4.556 235,984 +0.05(+1.00%)
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%)
Dec 02, 2002 4.347 4.353 4.211 4.217 31,841 +0.08(+2.05%)
Nov 29, 2002 4.240 4.240 4.132 4.132 10,613 -0.12(-2.92%)
Nov 27, 2002 4.155 4.257 4.076 4.257 42,986 +0.15(+3.72%)
Nov 26, 2002 4.268 4.268 4.098 4.104 18,397 -0.20(-4.60%)
Nov 25, 2002 4.324 4.347 4.251 4.302 1,784,032 -0.03(-0.78%)
Nov 22, 2002 4.138 4.336 4.138 4.336 15,036 +0.01(+0.26%)
Nov 21, 2002 4.268 4.324 4.240 4.324 81,196 +0.06(+1.46%)
Nov 20, 2002 4.178 4.262 4.076 4.262 218,471 +0.06(+1.34%)
Nov 19, 2002 4.132 4.223 4.132 4.206 85,973 -0.02(-0.53%)
Nov 18, 2002 4.127 4.251 4.104 4.228 66,868 +0.27(+6.70%)
Nov 15, 2002 4.036 4.036 3.855 3.963 11,144 -0.03(-0.85%)
Nov 14, 2002 4.031 4.031 3.901 3.997 52,185 +0.02(+0.43%)
Nov 13, 2002 4.014 4.014 3.912 3.980 22,112 +0.01(+0.29%)
Nov 12, 2002 4.081 4.127 3.963 3.968 16,628 -0.16(-3.84%)
Nov 11, 2002 4.183 4.183 4.087 4.127 14,328 -0.03(-0.68%)
Nov 08, 2002 4.161 4.206 4.115 4.155 88,626 +0.09(+2.23%)
Nov 07, 2002 3.963 4.076 3.934 4.064 64,568 +0.18(+4.66%)
Nov 06, 2002 3.968 4.064 3.850 3.884 1,407,767 -0.22(-5.37%)
Nov 05, 2002 4.132 4.228 4.081 4.104 174,069 -0.03(-0.82%)
Nov 04, 2002 4.296 4.460 4.132 4.138 2,167,550 -0.05(-1.08%)
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.