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

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 4.132 4.223 4.132 4.200 2,386,552 +0.17(+4.21%)
Oct 30, 2002 3.889 4.047 3.889 4.031 589,783 +0.27(+7.22%)
Oct 29, 2002 3.799 3.799 3.652 3.759 698,576 -0.01(-0.30%)
Oct 28, 2002 4.070 4.178 3.771 3.771 1,435,186 -0.24(-5.92%)
Oct 25, 2002 3.884 4.008 3.776 4.008 1,549,286 +0.22(+5.82%)
Oct 24, 2002 3.674 3.844 3.674 3.787 668,503 +0.16(+4.52%)
Oct 23, 2002 3.505 3.646 3.499 3.624 38,068,792 +0.15(+4.23%)
Oct 22, 2002 3.256 3.499 3.250 3.477 77,128 +0.08(+2.50%)
Oct 21, 2002 3.437 3.437 3.279 3.392 44,048 +0.01(+0.17%)
Oct 18, 2002 3.313 3.420 3.313 3.386 298,075 +0.03(+1.01%)
Oct 17, 2002 3.081 3.358 3.081 3.352 585,183 +0.33(+10.84%)
Oct 16, 2002 3.222 3.222 3.024 3.024 427,743 -0.18(-5.48%)
Oct 15, 2002 3.307 3.330 3.120 3.200 154,787 +0.01(+0.18%)
Oct 14, 2002 3.279 3.324 3.194 3.194 76,951 -0.22(-6.46%)
Oct 11, 2002 3.358 3.527 3.284 3.414 78,366 +0.19(+5.96%)
Oct 10, 2002 3.330 3.392 3.222 3.222 27,295,608 -0.07(-2.06%)
Oct 09, 2002 3.307 3.363 3.279 3.290 229,261 -0.24(-6.73%)
Oct 08, 2002 3.403 3.527 3.369 3.527 224,839 +0.07(+2.13%)
Oct 07, 2002 3.505 3.612 3.454 3.454 4,461,938 -0.22(-6.00%)
Oct 04, 2002 3.725 3.725 3.595 3.674 670,272 +0.04(+1.09%)
Oct 03, 2002 3.522 3.652 3.454 3.635 565,017 +0.06(+1.74%)
Oct 02, 2002 3.624 3.725 3.510 3.573 505,402 -0.04(-1.10%)
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.