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

Brazil Ishares MSCI ETF (NY: EWZ )

32.31 +0.53 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 4.562 4.709 4.500 4.551 311,697 -0.02(-0.37%)
Aug 29, 2002 4.308 4.579 4.296 4.568 116,576 +0.13(+2.93%)
Aug 28, 2002 4.545 4.562 4.370 4.438 99,594 -0.04(-0.88%)
Aug 27, 2002 4.579 4.658 4.455 4.477 434,996 +0.08(+1.80%)
Aug 26, 2002 4.370 4.460 4.296 4.398 342,300 +0.03(+0.78%)
Aug 23, 2002 4.324 4.409 4.274 4.364 419,252 +0.08(+1.98%)
Aug 22, 2002 4.257 4.279 4.161 4.279 17,689 +0.07(+1.61%)
Aug 21, 2002 4.194 4.313 4.183 4.211 296,660 +0.05(+1.09%)
Aug 20, 2002 4.370 4.375 4.161 4.166 113,746 -0.13(-3.03%)
Aug 16, 2002 4.042 4.324 3.997 4.296 460,646 +0.25(+6.29%)
Aug 15, 2002 4.183 4.200 3.985 4.042 107,908 -0.11(-2.72%)
Aug 14, 2002 4.189 4.189 3.957 4.155 388,294 -0.01(-0.14%)
Aug 13, 2002 4.178 4.291 4.076 4.161 391,832 -0.14(-3.29%)
Aug 12, 2002 4.545 4.545 4.268 4.302 130,375 -0.15(-3.30%)
Aug 07, 2002 4.488 4.488 4.302 4.449 491,427 +0.10(+2.34%)
Aug 06, 2002 4.155 4.353 4.076 4.347 1,158,692 +0.18(+4.20%)
Aug 05, 2002 4.551 4.551 4.172 4.172 291,353 -0.24(-5.38%)
Aug 02, 2002 4.370 4.483 4.217 4.409 3,635,286 +0.23(+5.55%)
Aug 01, 2002 3.946 4.234 3.827 4.178 2,534,263 +0.23(+5.87%)
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%)
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.