Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.68 -0.17 (-0.53%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.120	3.301	3.053	3.273	945,528	+0.00(+0.00%)
Sep 27, 2002	3.448	3.448	3.262	3.273	1,179,389	-0.24(-6.91%)
Sep 26, 2002	3.544	3.646	3.482	3.516	196,712	-0.05(-1.27%)
Sep 25, 2002	3.573	3.674	3.482	3.561	793,748	-0.01(-0.16%)
Sep 24, 2002	3.686	3.725	3.567	3.567	16,823,152	-0.16(-4.25%)
Sep 23, 2002	3.787	3.787	3.680	3.725	118,345	-0.28(-7.05%)
Sep 20, 2002	3.906	4.031	3.821	4.008	221,301	+0.14(+3.50%)
Sep 19, 2002	4.070	4.070	3.861	3.872	647,275	-0.18(-4.46%)
Sep 18, 2002	4.098	4.206	4.025	4.053	5,448,507	-0.16(-3.76%)
Sep 17, 2002	4.381	4.432	4.211	4.211	323,372	-0.16(-3.75%)
Sep 16, 2002	4.455	4.455	4.375	4.375	239,168	-0.18(-3.85%)
Sep 13, 2002	4.511	4.607	4.443	4.551	9,198	-0.03(-0.62%)
Sep 12, 2002	4.596	4.596	4.466	4.579	166,108	-0.04(-0.86%)
Sep 11, 2002	4.590	4.635	4.534	4.618	1,005,320	+0.21(+4.74%)
Sep 10, 2002	4.545	4.545	4.409	4.409	115,515	-0.02(-0.51%)
Sep 09, 2002	4.296	4.455	4.257	4.432	27,242	+0.18(+4.12%)
Sep 06, 2002	4.308	4.308	4.206	4.257	25,296	+0.09(+2.17%)
Sep 05, 2002	4.455	4.455	4.166	4.166	13,975	-0.23(-5.15%)
Sep 04, 2002	4.432	4.432	4.308	4.392	28,657	+0.06(+1.30%)

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.