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

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Aug 30, 2002 4.416 4.558 4.356 4.405 321,987 -0.02(-0.37%)
Aug 29, 2002 4.170 4.433 4.159 4.422 120,425 +0.13(+2.93%)
Aug 28, 2002 4.400 4.416 4.230 4.296 102,882 -0.04(-0.88%)
Aug 27, 2002 4.433 4.509 4.312 4.334 449,357 +0.08(+1.80%)
Aug 26, 2002 4.230 4.318 4.159 4.257 353,601 +0.03(+0.78%)
Aug 23, 2002 4.186 4.268 4.137 4.225 433,093 +0.08(+1.98%)
Aug 22, 2002 4.121 4.143 4.028 4.143 18,273 +0.07(+1.61%)
Aug 21, 2002 4.060 4.175 4.049 4.077 306,454 +0.04(+1.09%)
Aug 20, 2002 4.230 4.236 4.028 4.033 117,501 -0.13(-3.03%)
Aug 16, 2002 3.913 4.186 3.869 4.159 475,854 +0.25(+6.29%)
Aug 15, 2002 4.049 4.066 3.858 3.913 111,471 -0.11(-2.72%)
Aug 14, 2002 4.055 4.055 3.831 4.022 401,113 -0.01(-0.14%)
Aug 13, 2002 4.044 4.153 3.946 4.028 404,768 -0.14(-3.29%)
Aug 12, 2002 4.400 4.400 4.132 4.164 134,679 -0.14(-3.30%)
Aug 07, 2002 4.345 4.345 4.164 4.307 507,651 +0.10(+2.34%)
Aug 06, 2002 4.022 4.214 3.946 4.208 1,196,945 +0.17(+4.20%)
Aug 05, 2002 4.405 4.405 4.039 4.039 300,972 -0.23(-5.38%)
Aug 02, 2002 4.230 4.340 4.082 4.268 3,755,303 +0.22(+5.55%)
Aug 01, 2002 3.820 4.099 3.705 4.044 2,617,930 +0.22(+5.87%)
Jul 31, 2002 3.781 3.852 3.557 3.820 3,319,469 +0.13(+3.56%)
Jul 30, 2002 3.776 3.852 3.612 3.688 3,365,154 -0.11(-3.02%)
Jul 29, 2002 4.132 4.153 3.748 3.803 3,629,578 -0.33(-7.95%)
Jul 26, 2002 4.340 4.340 4.093 4.132 157,887 -0.18(-4.19%)
Jul 25, 2002 4.378 4.454 4.219 4.312 1,359,584 -0.26(-5.63%)
Jul 24, 2002 4.279 4.651 4.246 4.569 1,461,918 +0.08(+1.83%)
Jul 23, 2002 4.761 4.761 4.438 4.487 186,577 -0.21(-4.54%)
Jul 22, 2002 4.827 4.980 4.662 4.701 68,527 -0.24(-4.87%)
Jul 19, 2002 4.947 5.056 4.947 4.941 72,547 +0.00(+0.00%)
Jul 17, 2002 4.925 5.007 4.898 4.941 218,008 -0.25(-4.85%)
Jul 12, 2002 5.171 5.193 5.067 5.193 4,402,385 +0.16(+3.15%)
Jul 11, 2002 4.980 5.034 4.898 5.034 527,021 +0.09(+1.88%)
Jul 10, 2002 5.117 5.117 4.931 4.941 175,795 -0.02(-0.44%)
Jul 09, 2002 5.024 5.034 4.931 4.963 2,349,120 +0.01(+0.22%)
Jul 08, 2002 4.925 4.952 4.925 4.952 2,854,944 -0.01(-0.22%)
Jul 05, 2002 5.007 5.007 4.936 4.963 47,877 -0.09(-1.84%)
Jul 04, 2002 5.089 5.144 4.952 5.056 69,075 +0.00(+0.00%)
Jul 03, 2002 5.089 5.144 4.952 5.056 69,075 +0.02(+0.43%)
Jul 02, 2002 4.991 5.067 4.947 5.034 292,018 +0.02(+0.44%)
Jul 01, 2002 5.335 5.335 5.007 5.013 337,520 -0.30(-5.57%)
Jun 28, 2002 5.188 5.308 5.160 5.308 1,005,434 +0.18(+3.41%)
Jun 27, 2002 5.062 5.133 4.952 5.133 1,018,957 +0.26(+5.39%)
Jun 26, 2002 4.952 4.974 4.679 4.870 938,369 -0.07(-1.44%)
Jun 25, 2002 5.007 5.138 4.865 4.941 1,728,901 +0.15(+3.20%)
Jun 21, 2002 5.122 5.122 4.744 4.788 814,471 -0.36(-6.91%)
Jun 20, 2002 5.500 5.500 5.144 5.144 544,381 -0.36(-6.56%)
Jun 19, 2002 5.691 5.691 5.505 5.505 353,967 -0.19(-3.27%)
Jun 18, 2002 5.839 5.844 5.642 5.691 159,349 -0.13(-2.26%)
Jun 17, 2002 5.554 5.822 5.554 5.822 1,795,967 +0.21(+3.80%)
Jun 14, 2002 5.615 5.658 5.527 5.609 2,006,117 -0.16(-2.84%)
Jun 12, 2002 5.746 5.926 5.620 5.773 2,710,580 -0.08(-1.40%)
Jun 11, 2002 6.255 6.255 5.855 5.855 359,814 -0.34(-5.48%)
Jun 10, 2002 6.129 6.195 6.074 6.195 751,608 +0.12(+1.98%)
Jun 07, 2002 5.850 6.096 5.844 6.074 325,459 +0.05(+0.91%)
Jun 06, 2002 6.227 6.238 5.910 6.019 515,326 -0.30(-4.76%)
Jun 05, 2002 6.392 6.392 6.244 6.320 578,006 -0.30(-4.55%)
May 31, 2002 6.840 6.840 6.616 6.621 56,101 +0.00(+0.00%)
May 28, 2002 6.665 6.693 6.539 6.621 100,872 +0.02(+0.25%)
May 27, 2002 6.610 6.627 6.528 6.605 120,242 +0.00(+0.00%)
May 24, 2002 6.610 6.627 6.528 6.605 120,242 +0.05(+0.84%)
May 23, 2002 6.430 6.561 6.419 6.550 369,865 +0.05(+0.84%)
May 22, 2002 6.627 6.671 6.430 6.496 722,736 -0.13(-1.90%)
May 21, 2002 6.742 6.742 6.600 6.621 761,842 -0.01(-0.16%)
May 20, 2002 6.731 6.731 6.621 6.632 910,409 +0.00(+0.00%)
May 17, 2002 6.676 6.676 6.572 6.632 1,146,692 -0.03(-0.49%)
May 16, 2002 6.457 6.742 6.457 6.665 963,404 +0.24(+3.66%)
May 15, 2002 6.277 6.512 6.277 6.430 782,674 +0.06(+0.95%)
May 14, 2002 6.293 6.463 6.293 6.370 558,635 +0.10(+1.66%)
May 13, 2002 6.348 6.457 6.244 6.266 1,261,270 -0.14(-2.22%)
May 10, 2002 6.315 6.457 6.315 6.408 1,153,636 -0.08(-1.18%)
May 09, 2002 6.786 6.786 6.348 6.485 155,511 -0.35(-5.12%)
May 08, 2002 6.682 6.840 6.676 6.835 129,014 +0.22(+3.39%)
May 07, 2002 6.835 6.835 6.539 6.610 939,465 -0.01(-0.17%)
May 06, 2002 6.578 6.649 6.567 6.621 94,677,504 -0.14(-2.10%)
May 03, 2002 6.890 6.895 6.567 6.764 18,511,544 -0.10(-1.51%)
May 02, 2002 7.087 7.114 6.802 6.868 2,476,124 -0.28(-3.90%)
May 01, 2002 7.251 7.251 7.059 7.147 1,055,505 +0.01(+0.08%)
Apr 30, 2002 7.098 7.273 7.098 7.141 1,771,297 +0.05(+0.77%)
Apr 29, 2002 7.087 7.174 7.087 7.087 1,387,543 -0.03(-0.38%)
Apr 26, 2002 7.305 7.305 7.037 7.114 2,794,092 -0.13(-1.81%)
Apr 25, 2002 7.169 7.251 7.169 7.245 3,238,332 -0.09(-1.19%)
Apr 24, 2002 7.388 7.388 7.256 7.333 944,764 +0.03(+0.45%)
Apr 23, 2002 7.289 7.355 7.185 7.300 1,955,681 +0.04(+0.60%)
Apr 22, 2002 7.393 7.393 7.114 7.256 1,462,649 -0.13(-1.78%)
Apr 19, 2002 7.579 7.579 7.360 7.388 122,983 -0.08(-1.03%)
Apr 18, 2002 7.459 7.464 7.377 7.464 1,650,140 -0.04(-0.51%)
Apr 17, 2002 7.606 7.606 7.492 7.502 1,649,775 +0.01(+0.07%)
Apr 16, 2002 7.404 7.546 7.404 7.497 3,038,049 +0.05(+0.66%)
Apr 15, 2002 7.579 7.579 7.333 7.448 3,897,292 -0.08(-1.02%)
Apr 12, 2002 7.541 7.546 7.333 7.524 562,655 +0.14(+1.93%)
Apr 11, 2002 7.492 7.568 7.300 7.382 223,308 -0.11(-1.46%)
Apr 10, 2002 7.431 7.502 7.316 7.492 754,350 +0.11(+1.56%)
Apr 09, 2002 7.360 7.409 7.278 7.377 550,412 +0.09(+1.20%)
Apr 08, 2002 7.415 7.420 7.267 7.289 1,378,041 -0.04(-0.60%)
Apr 05, 2002 7.426 7.492 7.333 7.333 880,623 +0.00(+0.00%)
Apr 04, 2002 7.196 7.355 7.196 7.333 1,850,971 +0.17(+2.37%)
Apr 03, 2002 7.338 7.338 7.163 7.163 1,001,414 -0.19(-2.53%)
Apr 02, 2002 7.579 7.579 7.349 7.349 858,329 -0.20(-2.68%)
Apr 01, 2002 7.141 7.552 7.114 7.552 2,973,725 +0.31(+4.31%)
Mar 29, 2002 7.305 7.333 7.218 7.240 1,399,056 +0.00(+0.00%)
Mar 28, 2002 7.305 7.333 7.218 7.240 1,399,056 -0.14(-1.85%)
Mar 27, 2002 7.119 7.377 7.092 7.377 461,418 +0.26(+3.69%)
Mar 26, 2002 6.994 7.174 6.994 7.114 1,309,148 +0.21(+3.09%)
Mar 25, 2002 7.087 7.098 6.868 6.901 183,653 -0.11(-1.64%)
Mar 22, 2002 7.141 7.174 7.010 7.015 427,976 -0.21(-2.95%)
Mar 21, 2002 7.295 7.295 7.202 7.229 1,419,340 -0.05(-0.75%)
Mar 20, 2002 7.481 7.481 7.223 7.284 2,272,004 -0.16(-2.13%)
Mar 19, 2002 7.492 7.497 7.388 7.442 899,262 -0.10(-1.31%)
Mar 18, 2002 7.743 7.743 7.475 7.541 1,248,295 +0.05(+0.73%)
Mar 15, 2002 7.415 7.519 7.360 7.486 431,266 +0.04(+0.59%)
Mar 14, 2002 7.442 7.459 7.382 7.442 588,787 +0.05(+0.74%)
Mar 13, 2002 7.497 7.497 7.371 7.388 541,092 -0.03(-0.44%)
Mar 12, 2002 7.114 7.420 7.114 7.420 1,803,276 +0.32(+4.47%)
Mar 11, 2002 7.223 7.223 7.037 7.103 444,423 -0.07(-0.92%)
Mar 08, 2002 7.185 7.223 7.092 7.169 21,069,902 +0.07(+0.92%)
Mar 07, 2002 7.202 7.218 6.983 7.103 1,870,159 +0.02(+0.23%)
Mar 06, 2002 7.196 7.196 7.010 7.087 1,881,123 -0.30(-4.07%)
Mar 05, 2002 7.798 7.798 7.284 7.388 381,378 -0.27(-3.57%)
Mar 04, 2002 7.612 7.661 7.388 7.661 1,641,551 +0.03(+0.43%)
Mar 01, 2002 7.497 7.628 7.431 7.628 2,052,716 +0.16(+2.12%)
Feb 28, 2002 7.388 7.497 7.333 7.470 2,886,010 +0.08(+1.11%)
Feb 27, 2002 7.223 7.388 7.119 7.388 470,189 +0.32(+4.57%)
Feb 26, 2002 7.169 7.169 7.065 7.065 205,582 -0.10(-1.45%)
Feb 25, 2002 7.004 7.169 6.988 7.169 246,698 +0.27(+3.97%)
Feb 22, 2002 6.868 6.901 6.731 6.895 215,267 +0.14(+2.11%)
Feb 21, 2002 6.747 6.780 6.698 6.753 36,182 +0.08(+1.23%)
Feb 20, 2002 6.589 6.709 6.479 6.671 89,908 +0.11(+1.67%)
Feb 19, 2002 6.621 6.649 6.561 6.561 381,743 -0.09(-1.32%)
Feb 18, 2002 6.567 6.676 6.567 6.649 88,080 +0.00(+0.00%)
Feb 15, 2002 6.567 6.676 6.567 6.649 88,080 +0.01(+0.08%)
Feb 14, 2002 6.413 6.643 6.403 6.643 402,027 +0.08(+1.17%)
Feb 13, 2002 6.381 6.567 6.381 6.567 24,669 +0.26(+4.17%)
Feb 12, 2002 6.299 6.353 6.299 6.304 86,801 +0.01(+0.17%)
Feb 11, 2002 6.348 6.348 6.293 6.293 2,741 +0.05(+0.79%)
Feb 08, 2002 6.320 6.320 6.244 6.244 2,558 -0.05(-0.78%)
Feb 07, 2002 6.348 6.348 6.249 6.293 19,735 -0.05(-0.86%)
Feb 06, 2002 6.310 6.403 6.310 6.348 8,406 +0.04(+0.69%)
Feb 05, 2002 6.315 6.315 6.304 6.304 3,106 +0.05(+0.88%)
Feb 04, 2002 6.331 6.840 6.173 6.249 19,918 -0.08(-1.30%)
Feb 01, 2002 6.293 6.397 6.293 6.331 6,944 +0.01(+0.17%)
Jan 31, 2002 6.337 6.337 6.320 6.320 7,126 +0.03(+0.52%)
Jan 30, 2002 6.348 6.348 6.113 6.288 36,365 +0.00(+0.00%)
Jan 29, 2002 6.507 6.507 6.189 6.288 26,862 -0.17(-2.63%)
Jan 28, 2002 6.424 6.457 6.413 6.457 1,461 -0.10(-1.50%)
Jan 25, 2002 6.430 6.561 6.408 6.556 37,096 +0.02(+0.34%)
Jan 24, 2002 6.567 6.583 6.534 6.534 19,918 -0.02(-0.25%)
Jan 23, 2002 6.567 6.567 6.534 6.550 14,984 -0.02(-0.33%)
Jan 22, 2002 6.616 6.616 6.572 6.572 913 -0.15(-2.28%)
Jan 21, 2002 6.682 6.731 6.682 6.725 8,406 +0.00(+0.00%)
Jan 18, 2002 6.682 6.731 6.682 6.725 8,406 +0.08(+1.24%)
Jan 17, 2002 6.704 6.704 6.528 6.643 1,896,474 +0.15(+2.27%)
Jan 16, 2002 6.468 6.572 6.468 6.496 63,776 +0.07(+1.02%)
Jan 15, 2002 6.567 6.567 6.430 6.430 10,416 +0.03(+0.43%)
Jan 14, 2002 6.457 6.545 6.403 6.403 78,029 -0.34(-5.03%)
Jan 11, 2002 6.840 6.840 6.616 6.742 173,785 +0.22(+3.44%)
Jan 10, 2002 6.840 6.846 6.517 6.517 120,060 -0.43(-6.22%)
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.