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

Brazil Ishares MSCI ETF (NY: EWZ )

27.24 -0.61 (-2.19%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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 4.010 4.097 4.010 4.075 2,459,623 +0.16(+4.21%)
Oct 30, 2002 3.774 3.927 3.774 3.911 607,841 +0.26(+7.22%)
Oct 29, 2002 3.686 3.686 3.543 3.648 719,965 -0.01(-0.30%)
Oct 28, 2002 3.949 4.053 3.658 3.658 1,479,128 -0.23(-5.92%)
Oct 25, 2002 3.768 3.889 3.664 3.889 1,596,722 +0.21(+5.82%)
Oct 24, 2002 3.565 3.730 3.565 3.675 688,971 +0.16(+4.52%)
Oct 23, 2002 3.401 3.538 3.395 3.516 39,234,376 +0.14(+4.23%)
Oct 22, 2002 3.159 3.395 3.154 3.373 79,489 +0.08(+2.50%)
Oct 21, 2002 3.335 3.335 3.181 3.291 45,396 +0.01(+0.17%)
Oct 18, 2002 3.214 3.318 3.214 3.286 307,202 +0.03(+1.01%)
Oct 17, 2002 2.989 3.258 2.989 3.253 603,100 +0.32(+10.84%)
Oct 16, 2002 3.126 3.126 2.934 2.934 440,839 -0.17(-5.48%)
Oct 15, 2002 3.209 3.231 3.028 3.104 159,526 +0.01(+0.18%)
Oct 14, 2002 3.181 3.225 3.099 3.099 79,307 -0.21(-6.46%)
Oct 11, 2002 3.258 3.423 3.187 3.313 80,765 +0.19(+5.96%)
Oct 10, 2002 3.231 3.291 3.126 3.126 28,131,340 -0.07(-2.06%)
Oct 09, 2002 3.209 3.264 3.181 3.192 236,281 -0.23(-6.73%)
Oct 08, 2002 3.302 3.423 3.269 3.423 231,723 +0.07(+2.13%)
Oct 07, 2002 3.401 3.505 3.351 3.351 4,598,553 -0.21(-6.00%)
Oct 04, 2002 3.615 3.615 3.488 3.565 690,794 +0.04(+1.09%)
Oct 03, 2002 3.417 3.543 3.351 3.527 582,316 +0.06(+1.74%)
Oct 02, 2002 3.516 3.615 3.406 3.467 520,876 -0.04(-1.10%)
Oct 01, 2002 3.209 3.505 3.187 3.505 399,271 +0.33(+10.36%)
Sep 30, 2002 3.028 3.203 2.962 3.176 974,478 +0.00(+0.00%)
Sep 27, 2002 3.346 3.346 3.165 3.176 1,215,500 -0.24(-6.91%)
Sep 26, 2002 3.439 3.538 3.379 3.412 202,735 -0.04(-1.27%)
Sep 25, 2002 3.467 3.565 3.379 3.456 818,051 -0.01(-0.16%)
Sep 24, 2002 3.576 3.615 3.461 3.461 17,338,240 -0.15(-4.25%)
Sep 23, 2002 3.675 3.675 3.571 3.615 121,969 -0.27(-7.05%)
Sep 20, 2002 3.790 3.911 3.708 3.889 228,077 +0.13(+3.50%)
Sep 19, 2002 3.949 3.949 3.746 3.757 667,093 -0.18(-4.46%)
Sep 18, 2002 3.977 4.081 3.905 3.933 5,615,329 -0.15(-3.76%)
Sep 17, 2002 4.251 4.300 4.086 4.086 333,273 -0.16(-3.75%)
Sep 16, 2002 4.322 4.322 4.245 4.245 246,491 -0.17(-3.85%)
Sep 13, 2002 4.377 4.470 4.311 4.415 9,480 -0.03(-0.62%)
Sep 12, 2002 4.459 4.459 4.333 4.443 171,194 -0.04(-0.86%)
Sep 11, 2002 4.454 4.498 4.399 4.481 1,036,101 +0.20(+4.74%)
Sep 10, 2002 4.410 4.410 4.278 4.278 119,052 -0.02(-0.51%)
Sep 09, 2002 4.169 4.322 4.130 4.300 28,076 +0.17(+4.12%)
Sep 06, 2002 4.180 4.180 4.081 4.130 26,071 +0.09(+2.17%)
Sep 05, 2002 4.322 4.322 4.042 4.042 14,402 -0.22(-5.15%)
Sep 04, 2002 4.300 4.300 4.180 4.262 29,535 +0.05(+1.30%)
Sep 03, 2002 4.415 4.415 4.207 4.207 2,201,646 -0.21(-4.72%)
Aug 30, 2002 4.426 4.569 4.366 4.415 321,240 -0.02(-0.37%)
Aug 29, 2002 4.180 4.443 4.169 4.432 120,146 +0.13(+2.93%)
Aug 28, 2002 4.410 4.426 4.240 4.306 102,643 -0.04(-0.88%)
Aug 27, 2002 4.443 4.520 4.322 4.344 448,314 +0.08(+1.80%)
Aug 26, 2002 4.240 4.328 4.169 4.267 352,781 +0.03(+0.78%)
Aug 23, 2002 4.196 4.278 4.147 4.234 432,088 +0.08(+1.98%)
Aug 22, 2002 4.130 4.152 4.037 4.152 18,231 +0.07(+1.61%)
Aug 21, 2002 4.070 4.185 4.059 4.086 305,743 +0.04(+1.09%)
Aug 20, 2002 4.240 4.245 4.037 4.042 117,229 -0.13(-3.03%)
Aug 16, 2002 3.922 4.196 3.878 4.169 474,750 +0.25(+6.29%)
Aug 15, 2002 4.059 4.075 3.867 3.922 111,212 -0.11(-2.72%)
Aug 14, 2002 4.064 4.064 3.839 4.031 400,183 -0.01(-0.14%)
Aug 13, 2002 4.053 4.163 3.955 4.037 403,829 -0.14(-3.29%)
Aug 12, 2002 4.410 4.410 4.141 4.174 134,366 -0.14(-3.30%)
Aug 07, 2002 4.355 4.355 4.174 4.317 506,473 +0.10(+2.34%)
Aug 06, 2002 4.031 4.223 3.955 4.218 1,194,169 +0.17(+4.20%)
Aug 05, 2002 4.415 4.415 4.048 4.048 300,274 -0.23(-5.38%)
Aug 02, 2002 4.240 4.350 4.092 4.278 3,746,591 +0.22(+5.55%)
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.