Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.240	4.240	4.132	4.132	10,613	-0.12(-2.92%)
Nov 27, 2002	4.155	4.257	4.076	4.257	42,986	+0.15(+3.72%)
Nov 26, 2002	4.268	4.268	4.098	4.104	18,397	-0.20(-4.60%)
Nov 25, 2002	4.324	4.347	4.251	4.302	1,784,032	-0.03(-0.78%)
Nov 22, 2002	4.138	4.336	4.138	4.336	15,036	+0.01(+0.26%)
Nov 21, 2002	4.268	4.324	4.240	4.324	81,196	+0.06(+1.46%)
Nov 20, 2002	4.178	4.262	4.076	4.262	218,471	+0.06(+1.34%)
Nov 19, 2002	4.132	4.223	4.132	4.206	85,973	-0.02(-0.53%)
Nov 18, 2002	4.127	4.251	4.104	4.228	66,868	+0.27(+6.70%)
Nov 15, 2002	4.036	4.036	3.855	3.963	11,144	-0.03(-0.85%)
Nov 14, 2002	4.031	4.031	3.901	3.997	52,185	+0.02(+0.43%)
Nov 13, 2002	4.014	4.014	3.912	3.980	22,112	+0.01(+0.29%)
Nov 12, 2002	4.081	4.127	3.963	3.968	16,628	-0.16(-3.84%)
Nov 11, 2002	4.183	4.183	4.087	4.127	14,328	-0.03(-0.68%)
Nov 08, 2002	4.161	4.206	4.115	4.155	88,626	+0.09(+2.23%)
Nov 07, 2002	3.963	4.076	3.934	4.064	64,568	+0.18(+4.66%)
Nov 06, 2002	3.968	4.064	3.850	3.884	1,407,767	-0.22(-5.37%)
Nov 05, 2002	4.132	4.228	4.081	4.104	174,069	-0.03(-0.82%)
Nov 04, 2002	4.296	4.460	4.132	4.138	2,167,550	-0.05(-1.08%)

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.