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

Brazil Ishares MSCI ETF (NY: EWZ )

27.36 -0.49 (-1.76%)
Streaming Delayed Price Updated: 1:05 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 (%)
Dec 31, 2002 4.422 4.427 4.356 4.367 7,309 -0.05(-1.24%)
Dec 30, 2002 4.318 4.427 4.312 4.422 148,750 -0.03(-0.74%)
Dec 27, 2002 4.542 4.542 4.378 4.454 51,167 -0.01(-0.12%)
Dec 26, 2002 4.531 4.537 4.454 4.460 6,030 -0.10(-2.16%)
Dec 24, 2002 4.350 4.564 4.350 4.558 10,598 +0.13(+2.84%)
Dec 23, 2002 4.706 4.755 4.383 4.433 1,245,554 -0.22(-4.71%)
Dec 20, 2002 4.569 4.755 4.569 4.651 539,996 +0.11(+2.53%)
Dec 19, 2002 4.427 4.597 4.427 4.537 177,257 +0.13(+2.98%)
Dec 18, 2002 4.378 4.405 4.230 4.405 210,699 +0.12(+2.81%)
Dec 17, 2002 4.323 4.372 4.268 4.285 276,302 +0.04(+1.03%)
Dec 16, 2002 4.132 4.290 4.104 4.241 416,281 +0.09(+2.11%)
Dec 13, 2002 4.006 4.153 3.995 4.153 58,476 +0.10(+2.57%)
Dec 12, 2002 4.099 4.099 3.973 4.049 103,430 +0.00(+0.00%)
Dec 11, 2002 4.066 4.071 3.967 4.049 149,115 +0.04(+0.95%)
Dec 10, 2002 3.896 4.022 3.896 4.011 21,380 +0.15(+3.97%)
Dec 09, 2002 3.940 3.984 3.858 3.858 67,979 -0.19(-4.60%)
Dec 06, 2002 3.885 4.044 3.885 4.044 42,030 +0.10(+2.64%)
Dec 05, 2002 4.055 4.060 3.885 3.940 298,779 -0.09(-2.31%)
Dec 04, 2002 3.973 4.071 3.973 4.033 330,028 -0.08(-1.86%)
Dec 03, 2002 4.153 4.153 4.022 4.110 615,102 +0.03(+0.67%)
Dec 02, 2002 4.208 4.214 4.077 4.082 32,893 +0.08(+2.05%)
Nov 29, 2002 4.104 4.104 4.000 4.000 10,964 -0.12(-2.92%)
Nov 27, 2002 4.022 4.121 3.946 4.121 44,405 +0.15(+3.72%)
Nov 26, 2002 4.132 4.132 3.967 3.973 19,004 -0.19(-4.60%)
Nov 25, 2002 4.186 4.208 4.115 4.164 1,842,931 -0.03(-0.78%)
Nov 22, 2002 4.006 4.197 4.006 4.197 15,532 +0.01(+0.26%)
Nov 21, 2002 4.132 4.186 4.104 4.186 83,877 +0.06(+1.46%)
Nov 20, 2002 4.044 4.126 3.946 4.126 225,683 +0.05(+1.34%)
Nov 19, 2002 4.000 4.088 4.000 4.071 88,811 -0.02(-0.53%)
Nov 18, 2002 3.995 4.115 3.973 4.093 69,075 +0.26(+6.70%)
Nov 15, 2002 3.907 3.907 3.732 3.836 11,512 -0.03(-0.85%)
Nov 14, 2002 3.902 3.902 3.776 3.869 53,908 +0.02(+0.43%)
Nov 13, 2002 3.885 3.885 3.787 3.852 22,842 +0.01(+0.28%)
Nov 12, 2002 3.951 3.995 3.836 3.842 17,177 -0.15(-3.84%)
Nov 11, 2002 4.049 4.049 3.956 3.995 14,801 -0.03(-0.68%)
Nov 08, 2002 4.028 4.071 3.984 4.022 91,552 +0.09(+2.23%)
Nov 07, 2002 3.836 3.946 3.809 3.935 66,700 +0.18(+4.66%)
Nov 06, 2002 3.842 3.935 3.727 3.759 1,454,243 -0.21(-5.37%)
Nov 05, 2002 4.000 4.093 3.951 3.973 179,816 -0.03(-0.82%)
Nov 04, 2002 4.159 4.318 4.000 4.006 2,239,111 -0.04(-1.08%)
Nov 01, 2002 4.071 4.164 4.044 4.049 76,567 -0.02(-0.40%)
Oct 31, 2002 4.000 4.088 4.000 4.066 2,465,343 +0.16(+4.21%)
Oct 30, 2002 3.765 3.918 3.765 3.902 609,254 +0.26(+7.22%)
Oct 29, 2002 3.677 3.677 3.535 3.639 721,639 -0.01(-0.30%)
Oct 28, 2002 3.940 4.044 3.650 3.650 1,482,568 -0.23(-5.92%)
Oct 25, 2002 3.759 3.880 3.655 3.880 1,600,435 +0.21(+5.82%)
Oct 24, 2002 3.557 3.721 3.557 3.666 690,573 +0.16(+4.52%)
Oct 23, 2002 3.393 3.530 3.387 3.508 39,325,612 +0.14(+4.23%)
Oct 22, 2002 3.152 3.387 3.147 3.365 79,674 +0.08(+2.50%)
Oct 21, 2002 3.327 3.327 3.174 3.283 45,502 +0.01(+0.17%)
Oct 18, 2002 3.207 3.311 3.207 3.278 307,916 +0.03(+1.01%)
Oct 17, 2002 2.982 3.251 2.982 3.245 604,503 +0.32(+10.84%)
Oct 16, 2002 3.119 3.119 2.928 2.928 441,864 -0.17(-5.48%)
Oct 15, 2002 3.201 3.223 3.021 3.097 159,897 +0.01(+0.18%)
Oct 14, 2002 3.174 3.218 3.092 3.092 79,491 -0.21(-6.46%)
Oct 11, 2002 3.251 3.415 3.179 3.305 80,953 +0.19(+5.97%)
Oct 10, 2002 3.223 3.283 3.119 3.119 28,196,756 -0.07(-2.06%)
Oct 09, 2002 3.201 3.256 3.174 3.185 236,830 -0.23(-6.73%)
Oct 08, 2002 3.294 3.415 3.261 3.415 232,262 +0.07(+2.13%)
Oct 07, 2002 3.393 3.497 3.344 3.344 4,609,247 -0.21(-6.00%)
Oct 04, 2002 3.606 3.606 3.480 3.557 692,401 +0.04(+1.09%)
Oct 03, 2002 3.409 3.535 3.344 3.519 583,671 +0.06(+1.74%)
Oct 02, 2002 3.508 3.606 3.398 3.458 522,087 -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.