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

Brazil Ishares MSCI ETF (NY: EWZ )

31.54 +0.73 (+2.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2002 7.066 7.066 6.834 6.840 54,308 +0.00(+0.00%)
May 28, 2002 6.885 6.914 6.755 6.840 97,648 +0.02(+0.25%)
May 27, 2002 6.829 6.846 6.744 6.823 116,399 +0.00(+0.00%)
May 24, 2002 6.829 6.846 6.744 6.823 116,399 +0.06(+0.84%)
May 23, 2002 6.642 6.778 6.631 6.767 358,044 +0.06(+0.84%)
May 22, 2002 6.846 6.891 6.642 6.710 699,637 -0.13(-1.90%)
May 21, 2002 6.964 6.964 6.817 6.840 737,494 -0.01(-0.16%)
May 20, 2002 6.953 6.953 6.840 6.851 881,313 +0.00(+0.00%)
May 17, 2002 6.897 6.897 6.789 6.851 1,110,045 -0.03(-0.49%)
May 16, 2002 6.670 6.964 6.670 6.885 932,614 +0.24(+3.66%)
May 15, 2002 6.484 6.727 6.484 6.642 757,660 +0.06(+0.95%)
May 14, 2002 6.501 6.676 6.501 6.580 540,782 +0.11(+1.66%)
May 13, 2002 6.557 6.670 6.450 6.473 1,220,961 -0.15(-2.22%)
May 10, 2002 6.523 6.670 6.523 6.620 1,116,767 -0.08(-1.18%)
May 09, 2002 7.010 7.010 6.557 6.699 150,541 -0.36(-5.12%)
May 08, 2002 6.902 7.066 6.897 7.061 124,891 +0.23(+3.39%)
May 07, 2002 7.061 7.061 6.755 6.829 909,440 -0.01(-0.17%)
May 06, 2002 6.795 6.868 6.784 6.840 91,651,680 -0.15(-2.10%)
May 03, 2002 7.117 7.123 6.784 6.987 17,919,930 -0.11(-1.51%)
May 02, 2002 7.321 7.349 7.027 7.094 2,396,989 -0.29(-3.91%)
May 01, 2002 7.490 7.490 7.292 7.383 1,021,772 +0.01(+0.08%)
Apr 30, 2002 7.332 7.513 7.332 7.377 1,714,687 +0.06(+0.77%)
Apr 29, 2002 7.321 7.411 7.321 7.321 1,343,198 -0.03(-0.38%)
Apr 26, 2002 7.547 7.547 7.270 7.349 2,704,794 -0.14(-1.81%)
Apr 25, 2002 7.405 7.490 7.405 7.484 3,134,837 -0.09(-1.19%)
Apr 24, 2002 7.631 7.631 7.496 7.575 914,570 +0.03(+0.45%)
Apr 23, 2002 7.530 7.598 7.422 7.541 1,893,179 +0.05(+0.60%)
Apr 22, 2002 7.637 7.637 7.349 7.496 1,415,904 -0.14(-1.78%)
Apr 19, 2002 7.829 7.829 7.603 7.631 119,053 -0.08(-1.03%)
Apr 18, 2002 7.705 7.711 7.620 7.711 1,597,403 -0.04(-0.51%)
Apr 17, 2002 7.858 7.858 7.739 7.750 1,597,049 +0.01(+0.07%)
Apr 16, 2002 7.648 7.795 7.648 7.745 2,940,955 +0.05(+0.66%)
Apr 15, 2002 7.829 7.829 7.575 7.694 3,772,737 -0.08(-1.02%)
Apr 12, 2002 7.790 7.795 7.575 7.773 544,673 +0.15(+1.93%)
Apr 11, 2002 7.739 7.818 7.541 7.626 216,171 -0.11(-1.46%)
Apr 10, 2002 7.677 7.750 7.558 7.739 730,241 +0.12(+1.56%)
Apr 09, 2002 7.603 7.654 7.518 7.620 532,821 +0.09(+1.20%)
Apr 08, 2002 7.660 7.665 7.507 7.530 1,333,999 -0.05(-0.60%)
Apr 05, 2002 7.671 7.739 7.575 7.575 852,479 +0.00(+0.00%)
Apr 04, 2002 7.434 7.598 7.434 7.575 1,791,816 +0.18(+2.37%)
Apr 03, 2002 7.581 7.581 7.400 7.400 969,409 -0.19(-2.53%)
Apr 02, 2002 7.829 7.829 7.592 7.592 830,897 -0.21(-2.68%)
Apr 01, 2002 7.377 7.801 7.349 7.801 2,878,687 +0.32(+4.31%)
Mar 29, 2002 7.547 7.575 7.456 7.479 1,354,343 +0.00(+0.00%)
Mar 28, 2002 7.547 7.575 7.456 7.479 1,354,343 -0.14(-1.85%)
Mar 27, 2002 7.354 7.620 7.326 7.620 446,671 +0.27(+3.69%)
Mar 26, 2002 7.224 7.411 7.224 7.349 1,267,308 +0.22(+3.09%)
Mar 25, 2002 7.321 7.332 7.094 7.128 177,784 -0.12(-1.64%)
Mar 22, 2002 7.377 7.411 7.241 7.247 414,298 -0.22(-2.95%)
Mar 21, 2002 7.535 7.535 7.439 7.468 1,373,979 -0.06(-0.75%)
Mar 20, 2002 7.728 7.728 7.462 7.524 2,199,392 -0.16(-2.13%)
Mar 19, 2002 7.739 7.745 7.631 7.688 870,522 -0.10(-1.31%)
Mar 18, 2002 7.999 7.999 7.722 7.790 1,208,401 +0.06(+0.73%)
Mar 15, 2002 7.660 7.767 7.603 7.733 417,483 +0.05(+0.59%)
Mar 14, 2002 7.688 7.705 7.626 7.688 569,970 +0.06(+0.74%)
Mar 13, 2002 7.745 7.745 7.614 7.631 523,799 -0.03(-0.44%)
Mar 12, 2002 7.349 7.665 7.349 7.665 1,745,645 +0.33(+4.47%)
Mar 11, 2002 7.462 7.462 7.270 7.338 430,219 -0.07(-0.92%)
Mar 08, 2002 7.422 7.462 7.326 7.405 20,396,524 +0.07(+0.92%)
Mar 07, 2002 7.439 7.456 7.213 7.338 1,810,390 +0.02(+0.23%)
Mar 06, 2002 7.434 7.434 7.241 7.321 1,821,004 -0.31(-4.07%)
Mar 05, 2002 8.055 8.055 7.524 7.631 369,189 -0.28(-3.57%)
Mar 04, 2002 7.863 7.914 7.631 7.914 1,589,089 +0.03(+0.43%)
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.