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

Brazil Ishares MSCI ETF (NY: EWZ )

31.54 +0.73 (+2.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 3.906 3.980 3.674 3.946 3,213,381 +0.14(+3.56%)
Jul 30, 2002 3.901 3.980 3.731 3.810 3,257,606 -0.12(-3.02%)
Jul 29, 2002 4.268 4.291 3.872 3.929 3,513,579 -0.34(-7.95%)
Jul 26, 2002 4.483 4.483 4.228 4.268 152,841 -0.19(-4.19%)
Jul 25, 2002 4.522 4.601 4.358 4.455 1,316,133 -0.27(-5.63%)
Jul 24, 2002 4.421 4.805 4.387 4.720 1,415,196 +0.08(+1.83%)
Jul 23, 2002 4.918 4.918 4.585 4.635 180,614 -0.22(-4.54%)
Jul 22, 2002 4.986 5.144 4.816 4.856 66,337 -0.25(-4.87%)
Jul 19, 2002 5.110 5.223 5.110 5.105 70,229 +0.00(+0.00%)
Jul 17, 2002 5.088 5.172 5.059 5.105 211,041 -0.26(-4.85%)
Jul 12, 2002 5.342 5.365 5.235 5.365 4,261,688 +0.16(+3.15%)
Jul 11, 2002 5.144 5.201 5.059 5.201 510,178 +0.10(+1.88%)
Jul 10, 2002 5.285 5.285 5.093 5.105 170,177 -0.02(-0.44%)
Jul 09, 2002 5.189 5.201 5.093 5.127 2,274,044 +0.01(+0.22%)
Jul 08, 2002 5.088 5.116 5.088 5.116 2,763,702 -0.01(-0.22%)
Jul 05, 2002 5.172 5.172 5.099 5.127 46,347 -0.10(-1.84%)
Jul 04, 2002 5.257 5.314 5.116 5.223 66,868 +0.00(+0.00%)
Jul 03, 2002 5.257 5.314 5.116 5.223 66,868 +0.02(+0.43%)
Jul 02, 2002 5.155 5.235 5.110 5.201 282,685 +0.02(+0.44%)
Jul 01, 2002 5.512 5.512 5.172 5.178 326,733 -0.31(-5.57%)
Jun 28, 2002 5.359 5.483 5.331 5.483 973,301 +0.18(+3.41%)
Jun 27, 2002 5.229 5.302 5.116 5.302 986,392 +0.27(+5.39%)
Jun 26, 2002 5.116 5.139 4.833 5.031 908,379 -0.07(-1.44%)
Jun 25, 2002 5.172 5.308 5.025 5.105 1,673,647 +0.16(+3.20%)
Jun 21, 2002 5.291 5.291 4.901 4.946 788,441 -0.37(-6.91%)
Jun 20, 2002 5.681 5.681 5.314 5.314 526,983 -0.37(-6.56%)
Jun 19, 2002 5.879 5.879 5.687 5.687 342,654 -0.19(-3.27%)
Jun 18, 2002 6.032 6.037 5.828 5.879 154,256 -0.14(-2.26%)
Jun 17, 2002 5.738 6.015 5.738 6.015 1,738,569 +0.22(+3.80%)
Jun 14, 2002 5.800 5.845 5.709 5.794 1,942,003 -0.17(-2.84%)
Jun 12, 2002 5.936 6.122 5.806 5.964 2,623,951 -0.08(-1.40%)
Jun 11, 2002 6.461 6.461 6.049 6.049 348,315 -0.35(-5.48%)
Jun 10, 2002 6.331 6.399 6.275 6.399 727,588 +0.12(+1.98%)
Jun 07, 2002 6.043 6.297 6.037 6.275 315,058 +0.06(+0.91%)
Jun 06, 2002 6.433 6.444 6.105 6.218 498,856 -0.31(-4.76%)
Jun 05, 2002 6.603 6.603 6.450 6.529 559,533 -0.31(-4.55%)
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.