Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.85 -0.55 (-1.70%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.128	3.309	3.060	3.281	943,334	+0.00(+0.00%)
Sep 27, 2002	3.456	3.456	3.269	3.281	1,176,653	-0.24(-6.91%)
Sep 26, 2002	3.553	3.655	3.490	3.524	196,255	-0.05(-1.27%)
Sep 25, 2002	3.581	3.683	3.490	3.570	791,907	-0.01(-0.16%)
Sep 24, 2002	3.694	3.734	3.575	3.575	16,784,122	-0.16(-4.25%)
Sep 23, 2002	3.796	3.796	3.689	3.734	118,071	-0.28(-7.05%)
Sep 20, 2002	3.915	4.040	3.830	4.017	220,787	+0.14(+3.50%)
Sep 19, 2002	4.080	4.080	3.870	3.881	645,773	-0.18(-4.46%)
Sep 18, 2002	4.108	4.216	4.034	4.063	5,435,867	-0.16(-3.76%)
Sep 17, 2002	4.391	4.442	4.221	4.221	322,622	-0.16(-3.75%)
Sep 16, 2002	4.465	4.465	4.386	4.386	238,613	-0.18(-3.85%)
Sep 13, 2002	4.522	4.618	4.454	4.561	9,177	-0.03(-0.62%)
Sep 12, 2002	4.607	4.607	4.476	4.590	165,723	-0.04(-0.86%)
Sep 11, 2002	4.601	4.646	4.544	4.629	1,002,988	+0.21(+4.74%)
Sep 10, 2002	4.556	4.556	4.420	4.420	115,247	-0.02(-0.51%)
Sep 09, 2002	4.306	4.465	4.267	4.442	27,179	+0.18(+4.12%)
Sep 06, 2002	4.318	4.318	4.216	4.267	25,237	+0.09(+2.17%)
Sep 05, 2002	4.465	4.465	4.176	4.176	13,942	-0.23(-5.15%)
Sep 04, 2002	4.442	4.442	4.318	4.403	28,591	+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.