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 UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2002 7.564 7.593 7.474 7.496 1,351,201 +0.00(+0.00%)
Mar 28, 2002 7.564 7.593 7.474 7.496 1,351,201 -0.14(-1.85%)
Mar 27, 2002 7.372 7.638 7.343 7.638 445,635 +0.27(+3.69%)
Mar 26, 2002 7.241 7.428 7.241 7.366 1,264,368 +0.22(+3.09%)
Mar 25, 2002 7.338 7.349 7.111 7.145 177,371 -0.12(-1.64%)
Mar 22, 2002 7.394 7.428 7.258 7.264 413,337 -0.22(-2.95%)
Mar 21, 2002 7.553 7.553 7.457 7.485 1,370,791 -0.06(-0.75%)
Mar 20, 2002 7.746 7.746 7.479 7.542 2,194,290 -0.16(-2.13%)
Mar 19, 2002 7.757 7.763 7.649 7.706 868,503 -0.10(-1.31%)
Mar 18, 2002 8.017 8.017 7.740 7.808 1,205,597 +0.06(+0.73%)
Mar 15, 2002 7.678 7.785 7.621 7.751 416,514 +0.05(+0.59%)
Mar 14, 2002 7.706 7.723 7.644 7.706 568,648 +0.06(+0.74%)
Mar 13, 2002 7.763 7.763 7.632 7.649 522,584 -0.03(-0.44%)
Mar 12, 2002 7.366 7.683 7.366 7.683 1,741,595 +0.33(+4.47%)
Mar 11, 2002 7.479 7.479 7.287 7.355 429,221 -0.07(-0.92%)
Mar 08, 2002 7.440 7.479 7.343 7.423 20,349,204 +0.07(+0.92%)
Mar 07, 2002 7.457 7.474 7.230 7.355 1,806,190 +0.02(+0.23%)
Mar 06, 2002 7.451 7.451 7.258 7.338 1,816,779 -0.31(-4.07%)
Mar 05, 2002 8.074 8.074 7.542 7.649 368,332 -0.28(-3.57%)
Mar 04, 2002 7.881 7.933 7.649 7.933 1,585,402 +0.03(+0.43%)
Mar 01, 2002 7.763 7.899 7.695 7.899 1,982,503 +0.16(+2.12%)
Feb 28, 2002 7.649 7.763 7.593 7.734 2,787,293 +0.08(+1.11%)
Feb 27, 2002 7.479 7.649 7.372 7.649 454,106 +0.33(+4.57%)
Feb 26, 2002 7.423 7.423 7.315 7.315 198,550 -0.11(-1.45%)
Feb 25, 2002 7.253 7.423 7.236 7.423 238,260 +0.28(+3.97%)
Feb 22, 2002 7.111 7.145 6.969 7.139 207,904 +0.15(+2.11%)
Feb 21, 2002 6.986 7.020 6.935 6.992 34,944 +0.08(+1.23%)
Feb 20, 2002 6.822 6.947 6.709 6.907 86,832 +0.11(+1.67%)
Feb 19, 2002 6.856 6.884 6.794 6.794 368,685 -0.09(-1.32%)
Feb 18, 2002 6.799 6.913 6.799 6.884 85,067 +0.00(+0.00%)
Feb 15, 2002 6.799 6.913 6.799 6.884 85,067 +0.01(+0.08%)
Feb 14, 2002 6.641 6.879 6.629 6.879 388,276 +0.08(+1.17%)
Feb 13, 2002 6.607 6.799 6.607 6.799 23,826 +0.27(+4.17%)
Feb 12, 2002 6.522 6.578 6.522 6.527 83,832 +0.01(+0.17%)
Feb 11, 2002 6.573 6.573 6.516 6.516 2,647 +0.05(+0.79%)
Feb 08, 2002 6.544 6.544 6.465 6.465 2,470 -0.05(-0.78%)
Feb 07, 2002 6.573 6.573 6.471 6.516 19,060 -0.06(-0.86%)
Feb 06, 2002 6.533 6.629 6.533 6.573 8,118 +0.05(+0.69%)
Feb 05, 2002 6.539 6.539 6.527 6.527 3,000 +0.06(+0.88%)
Feb 04, 2002 6.556 7.083 6.391 6.471 19,237 -0.08(-1.30%)
Feb 01, 2002 6.516 6.624 6.516 6.556 6,706 +0.01(+0.17%)
Jan 31, 2002 6.561 6.561 6.544 6.544 6,883 +0.03(+0.52%)
Jan 30, 2002 6.573 6.573 6.329 6.510 35,121 +0.00(+0.00%)
Jan 29, 2002 6.737 6.737 6.408 6.510 25,943 -0.18(-2.63%)
Jan 28, 2002 6.652 6.686 6.641 6.686 1,411 -0.10(-1.50%)
Jan 25, 2002 6.658 6.794 6.635 6.788 35,827 +0.02(+0.33%)
Jan 24, 2002 6.799 6.816 6.765 6.765 19,237 -0.02(-0.25%)
Jan 23, 2002 6.799 6.799 6.765 6.782 14,472 -0.02(-0.33%)
Jan 22, 2002 6.850 6.850 6.805 6.805 882 -0.16(-2.28%)
Jan 21, 2002 6.918 6.969 6.918 6.964 8,118 +0.00(+0.00%)
Jan 18, 2002 6.918 6.969 6.918 6.964 8,118 +0.08(+1.24%)
Jan 17, 2002 6.941 6.941 6.760 6.879 1,831,604 +0.15(+2.27%)
Jan 16, 2002 6.697 6.805 6.697 6.726 61,594 +0.07(+1.02%)
Jan 15, 2002 6.799 6.799 6.658 6.658 10,059 +0.03(+0.43%)
Jan 14, 2002 6.686 6.777 6.629 6.629 75,360 -0.35(-5.03%)
Jan 11, 2002 7.083 7.083 6.850 6.981 167,841 +0.23(+3.44%)
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.