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 (%)
Dec 31, 2002 4.578 4.584 4.510 4.522 7,059 -0.06(-1.24%)
Dec 30, 2002 4.471 4.584 4.465 4.578 143,662 -0.03(-0.74%)
Dec 27, 2002 4.703 4.703 4.533 4.612 49,416 -0.01(-0.12%)
Dec 26, 2002 4.692 4.697 4.612 4.618 5,824 -0.10(-2.16%)
Dec 24, 2002 4.505 4.726 4.505 4.720 10,236 +0.13(+2.84%)
Dec 23, 2002 4.873 4.924 4.539 4.590 1,202,950 -0.23(-4.71%)
Dec 20, 2002 4.731 4.924 4.731 4.816 521,525 +0.12(+2.53%)
Dec 19, 2002 4.584 4.760 4.584 4.697 171,194 +0.14(+2.98%)
Dec 18, 2002 4.533 4.561 4.380 4.561 203,492 +0.12(+2.81%)
Dec 17, 2002 4.476 4.527 4.420 4.437 266,851 +0.05(+1.03%)
Dec 16, 2002 4.278 4.442 4.250 4.391 402,042 +0.09(+2.11%)
Dec 13, 2002 4.148 4.301 4.136 4.301 56,476 +0.11(+2.57%)
Dec 12, 2002 4.244 4.244 4.114 4.193 99,892 +0.00(+0.00%)
Dec 11, 2002 4.210 4.216 4.108 4.193 144,015 +0.04(+0.95%)
Dec 10, 2002 4.034 4.165 4.034 4.153 20,649 +0.16(+3.97%)
Dec 09, 2002 4.080 4.125 3.995 3.995 65,653 -0.19(-4.60%)
Dec 06, 2002 4.023 4.187 4.023 4.187 40,592 +0.11(+2.64%)
Dec 05, 2002 4.199 4.204 4.023 4.080 288,559 -0.10(-2.31%)
Dec 04, 2002 4.114 4.216 4.114 4.176 318,739 -0.08(-1.86%)
Dec 03, 2002 4.301 4.301 4.165 4.255 594,062 +0.03(+0.67%)
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.