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

Brazil Ishares MSCI ETF (NY: EWZ )

32.31 +0.53 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 31, 2002 3.915 3.989 3.683 3.955 3,205,926 +0.14(+3.56%)
Jul 30, 2002 3.910 3.989 3.740 3.819 3,250,048 -0.12(-3.02%)
Jul 29, 2002 4.278 4.301 3.881 3.938 3,505,428 -0.34(-7.95%)
Jul 26, 2002 4.493 4.493 4.238 4.278 152,486 -0.19(-4.19%)
Jul 25, 2002 4.533 4.612 4.369 4.465 1,313,079 -0.27(-5.63%)
Jul 24, 2002 4.431 4.816 4.397 4.731 1,411,913 +0.08(+1.83%)
Jul 23, 2002 4.929 4.929 4.595 4.646 180,195 -0.22(-4.54%)
Jul 22, 2002 4.997 5.156 4.827 4.867 66,183 -0.25(-4.87%)
Jul 19, 2002 5.122 5.235 5.122 5.116 70,066 +0.00(+0.00%)
Jul 17, 2002 5.099 5.184 5.071 5.116 210,551 -0.26(-4.85%)
Jul 12, 2002 5.354 5.377 5.247 5.377 4,251,801 +0.16(+3.15%)
Jul 11, 2002 5.156 5.213 5.071 5.213 508,994 +0.10(+1.88%)
Jul 10, 2002 5.298 5.298 5.105 5.116 169,782 -0.02(-0.44%)
Jul 09, 2002 5.201 5.213 5.105 5.139 2,268,768 +0.01(+0.22%)
Jul 08, 2002 5.099 5.128 5.099 5.128 2,757,290 -0.01(-0.22%)
Jul 05, 2002 5.184 5.184 5.111 5.139 46,240 -0.10(-1.84%)
Jul 04, 2002 5.269 5.326 5.128 5.235 66,712 +0.00(+0.00%)
Jul 03, 2002 5.269 5.326 5.128 5.235 66,712 +0.02(+0.43%)
Jul 02, 2002 5.167 5.247 5.122 5.213 282,029 +0.02(+0.44%)
Jul 01, 2002 5.524 5.524 5.184 5.190 325,975 -0.31(-5.57%)
Jun 28, 2002 5.371 5.496 5.343 5.496 971,043 +0.18(+3.41%)
Jun 27, 2002 5.241 5.315 5.128 5.315 984,103 +0.27(+5.39%)
Jun 26, 2002 5.128 5.150 4.844 5.043 906,272 -0.07(-1.44%)
Jun 25, 2002 5.184 5.320 5.037 5.116 1,669,764 +0.16(+3.20%)
Jun 21, 2002 5.303 5.303 4.912 4.958 786,612 -0.37(-6.91%)
Jun 20, 2002 5.694 5.694 5.326 5.326 525,761 -0.37(-6.56%)
Jun 19, 2002 5.893 5.893 5.700 5.700 341,859 -0.19(-3.27%)
Jun 18, 2002 6.046 6.051 5.842 5.893 153,898 -0.14(-2.26%)
Jun 17, 2002 5.751 6.029 5.751 6.029 1,734,535 +0.22(+3.80%)
Jun 14, 2002 5.813 5.859 5.723 5.808 1,937,498 -0.17(-2.84%)
Jun 12, 2002 5.949 6.136 5.819 5.978 2,617,864 -0.08(-1.40%)
Jun 11, 2002 6.476 6.476 6.063 6.063 347,507 -0.35(-5.48%)
Jun 10, 2002 6.346 6.414 6.289 6.414 725,900 +0.12(+1.98%)
Jun 07, 2002 6.057 6.312 6.051 6.289 314,327 +0.06(+0.91%)
Jun 06, 2002 6.448 6.459 6.119 6.233 497,699 -0.31(-4.76%)
Jun 05, 2002 6.618 6.618 6.465 6.544 558,235 -0.31(-4.55%)
May 31, 2002 7.083 7.083 6.850 6.856 54,182 +0.00(+0.00%)
May 28, 2002 6.901 6.930 6.771 6.856 97,422 +0.02(+0.25%)
May 27, 2002 6.845 6.862 6.760 6.839 116,129 +0.00(+0.00%)
May 24, 2002 6.845 6.862 6.760 6.839 116,129 +0.06(+0.84%)
May 23, 2002 6.658 6.794 6.646 6.782 357,214 +0.06(+0.84%)
May 22, 2002 6.862 6.907 6.658 6.726 698,014 -0.13(-1.90%)
May 21, 2002 6.981 6.981 6.833 6.856 735,783 -0.01(-0.17%)
May 20, 2002 6.969 6.969 6.856 6.867 879,269 +0.00(+0.00%)
May 17, 2002 6.913 6.913 6.805 6.867 1,107,469 -0.03(-0.49%)
May 16, 2002 6.686 6.981 6.686 6.901 930,451 +0.24(+3.66%)
May 15, 2002 6.499 6.743 6.499 6.658 755,903 +0.06(+0.95%)
May 14, 2002 6.516 6.692 6.516 6.595 539,527 +0.11(+1.66%)
May 13, 2002 6.573 6.686 6.465 6.488 1,218,128 -0.15(-2.22%)
May 10, 2002 6.539 6.686 6.539 6.635 1,114,176 -0.08(-1.18%)
May 09, 2002 7.026 7.026 6.573 6.714 150,192 -0.36(-5.12%)
May 08, 2002 6.918 7.083 6.913 7.077 124,601 +0.23(+3.39%)
May 07, 2002 7.077 7.077 6.771 6.845 907,330 -0.01(-0.17%)
May 06, 2002 6.811 6.884 6.799 6.856 91,439,048 -0.15(-2.10%)
May 03, 2002 7.134 7.139 6.799 7.003 17,878,356 -0.11(-1.51%)
May 02, 2002 7.338 7.366 7.043 7.111 2,391,428 -0.29(-3.91%)
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.