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

Brazil Ishares MSCI ETF (NY: EWZ )

30.81 -0.18 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 7.083 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%)
May 01, 2002 7.508 7.508 7.309 7.400 1,019,401 +0.01(+0.08%)
Apr 30, 2002 7.349 7.530 7.349 7.394 1,710,709 +0.06(+0.77%)
Apr 29, 2002 7.338 7.428 7.338 7.338 1,340,082 -0.03(-0.38%)
Apr 26, 2002 7.564 7.564 7.287 7.366 2,698,519 -0.14(-1.81%)
Apr 25, 2002 7.423 7.508 7.423 7.502 3,127,565 -0.09(-1.19%)
Apr 24, 2002 7.649 7.649 7.513 7.593 912,449 +0.03(+0.45%)
Apr 23, 2002 7.547 7.615 7.440 7.559 1,888,787 +0.05(+0.60%)
Apr 22, 2002 7.655 7.655 7.366 7.513 1,412,619 -0.14(-1.78%)
Apr 19, 2002 7.848 7.848 7.621 7.649 118,777 -0.08(-1.03%)
Apr 18, 2002 7.723 7.729 7.638 7.729 1,593,697 -0.04(-0.51%)
Apr 17, 2002 7.876 7.876 7.757 7.768 1,593,344 +0.01(+0.07%)
Apr 16, 2002 7.666 7.814 7.666 7.763 2,934,132 +0.05(+0.66%)
Apr 15, 2002 7.848 7.848 7.593 7.712 3,763,985 -0.08(-1.02%)
Apr 12, 2002 7.808 7.814 7.593 7.791 543,410 +0.15(+1.93%)
Apr 11, 2002 7.757 7.836 7.559 7.644 215,669 -0.11(-1.46%)
Apr 10, 2002 7.695 7.768 7.576 7.757 728,547 +0.12(+1.56%)
Apr 09, 2002 7.621 7.672 7.536 7.638 531,585 +0.09(+1.20%)
Apr 08, 2002 7.678 7.683 7.525 7.547 1,330,905 -0.05(-0.60%)
Apr 05, 2002 7.689 7.757 7.593 7.593 850,501 +0.00(+0.00%)
Apr 04, 2002 7.451 7.615 7.451 7.593 1,787,659 +0.18(+2.37%)
Apr 03, 2002 7.598 7.598 7.417 7.417 967,160 -0.19(-2.53%)
Apr 02, 2002 7.848 7.848 7.610 7.610 828,969 -0.21(-2.68%)
Apr 01, 2002 7.394 7.819 7.366 7.819 2,872,008 +0.32(+4.31%)
Mar 29, 2002 7.564 7.593 7.474 7.496 1,351,201 +0.00(+0.00%)
Mar 28, 2002 7.564 7.593 7.474 7.496 1,351,201 -0.14(-1.85%)
Mar 27, 2002 7.372 7.638 7.343 7.638 445,635 +0.27(+3.69%)
Mar 26, 2002 7.241 7.428 7.241 7.366 1,264,368 +0.22(+3.09%)
Mar 25, 2002 7.338 7.349 7.111 7.145 177,371 -0.12(-1.64%)
Mar 22, 2002 7.394 7.428 7.258 7.264 413,337 -0.22(-2.95%)
Mar 21, 2002 7.553 7.553 7.457 7.485 1,370,791 -0.06(-0.75%)
Mar 20, 2002 7.746 7.746 7.479 7.542 2,194,290 -0.16(-2.13%)
Mar 19, 2002 7.757 7.763 7.649 7.706 868,503 -0.10(-1.31%)
Mar 18, 2002 8.017 8.017 7.740 7.808 1,205,597 +0.06(+0.73%)
Mar 15, 2002 7.678 7.785 7.621 7.751 416,514 +0.05(+0.59%)
Mar 14, 2002 7.706 7.723 7.644 7.706 568,648 +0.06(+0.74%)
Mar 13, 2002 7.763 7.763 7.632 7.649 522,584 -0.03(-0.44%)
Mar 12, 2002 7.366 7.683 7.366 7.683 1,741,595 +0.33(+4.47%)
Mar 11, 2002 7.479 7.479 7.287 7.355 429,221 -0.07(-0.92%)
Mar 08, 2002 7.440 7.479 7.343 7.423 20,349,204 +0.07(+0.92%)
Mar 07, 2002 7.457 7.474 7.230 7.355 1,806,190 +0.02(+0.23%)
Mar 06, 2002 7.451 7.451 7.258 7.338 1,816,779 -0.31(-4.07%)
Mar 05, 2002 8.074 8.074 7.542 7.649 368,332 -0.28(-3.57%)
Mar 04, 2002 7.881 7.933 7.649 7.933 1,585,402 +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.