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

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 4.142 4.233 4.142 4.210 2,381,015 +0.17(+4.21%)
Oct 30, 2002 3.898 4.057 3.898 4.040 588,414 +0.27(+7.22%)
Oct 29, 2002 3.808 3.808 3.660 3.768 696,955 -0.01(-0.30%)
Oct 28, 2002 4.080 4.187 3.779 3.779 1,431,856 -0.24(-5.92%)
Oct 25, 2002 3.893 4.017 3.785 4.017 1,545,692 +0.22(+5.82%)
Oct 24, 2002 3.683 3.853 3.683 3.796 666,952 +0.16(+4.52%)
Oct 23, 2002 3.513 3.655 3.507 3.632 37,980,472 +0.15(+4.23%)
Oct 22, 2002 3.264 3.507 3.258 3.485 76,949 +0.08(+2.50%)
Oct 21, 2002 3.445 3.445 3.286 3.400 43,945 +0.01(+0.17%)
Oct 18, 2002 3.320 3.428 3.320 3.394 297,384 +0.03(+1.01%)
Oct 17, 2002 3.088 3.366 3.088 3.360 583,826 +0.33(+10.84%)
Oct 16, 2002 3.230 3.230 3.031 3.031 426,750 -0.18(-5.48%)
Oct 15, 2002 3.315 3.337 3.128 3.207 154,428 +0.01(+0.18%)
Oct 14, 2002 3.286 3.332 3.201 3.201 76,772 -0.22(-6.46%)
Oct 11, 2002 3.366 3.536 3.292 3.422 78,184 +0.19(+5.97%)
Oct 10, 2002 3.337 3.400 3.230 3.230 27,232,282 -0.07(-2.06%)
Oct 09, 2002 3.315 3.371 3.286 3.298 228,729 -0.24(-6.73%)
Oct 08, 2002 3.411 3.536 3.377 3.536 224,317 +0.07(+2.13%)
Oct 07, 2002 3.513 3.621 3.462 3.462 4,451,587 -0.22(-6.00%)
Oct 04, 2002 3.734 3.734 3.604 3.683 668,717 +0.04(+1.09%)
Oct 03, 2002 3.530 3.660 3.462 3.643 563,706 +0.06(+1.74%)
Oct 02, 2002 3.632 3.734 3.519 3.581 504,229 -0.04(-1.10%)
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.