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

Brazil Ishares MSCI ETF (NY: EWZ )

27.38 +0.14 (+0.51%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 13, 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 (%)
Sep 30, 2002 3.021 3.196 2.955 3.168 976,744 +0.00(+0.00%)
Sep 27, 2002 3.338 3.338 3.157 3.168 1,218,326 -0.24(-6.91%)
Sep 26, 2002 3.431 3.530 3.371 3.404 203,206 -0.04(-1.27%)
Sep 25, 2002 3.458 3.557 3.371 3.448 819,953 -0.01(-0.16%)
Sep 24, 2002 3.568 3.606 3.453 3.453 17,378,558 -0.15(-4.25%)
Sep 23, 2002 3.666 3.666 3.562 3.606 122,252 -0.27(-7.05%)
Sep 20, 2002 3.781 3.902 3.699 3.880 228,607 +0.13(+3.50%)
Sep 19, 2002 3.940 3.940 3.738 3.748 668,645 -0.18(-4.46%)
Sep 18, 2002 3.967 4.071 3.896 3.924 5,628,387 -0.15(-3.76%)
Sep 17, 2002 4.241 4.290 4.077 4.077 334,048 -0.16(-3.75%)
Sep 16, 2002 4.312 4.312 4.236 4.236 247,064 -0.17(-3.85%)
Sep 13, 2002 4.367 4.460 4.301 4.405 9,502 -0.03(-0.62%)
Sep 12, 2002 4.449 4.449 4.323 4.433 171,592 -0.04(-0.86%)
Sep 11, 2002 4.443 4.487 4.389 4.471 1,038,510 +0.20(+4.74%)
Sep 10, 2002 4.400 4.400 4.268 4.268 119,329 -0.02(-0.51%)
Sep 09, 2002 4.159 4.312 4.121 4.290 28,141 +0.17(+4.12%)
Sep 06, 2002 4.170 4.170 4.071 4.121 26,131 +0.09(+2.17%)
Sep 05, 2002 4.312 4.312 4.033 4.033 14,436 -0.22(-5.15%)
Sep 04, 2002 4.290 4.290 4.170 4.252 29,603 +0.05(+1.30%)
Sep 03, 2002 4.405 4.405 4.197 4.197 2,206,766 -0.21(-4.72%)
Aug 30, 2002 4.416 4.558 4.356 4.405 321,987 -0.02(-0.37%)
Aug 29, 2002 4.170 4.433 4.159 4.422 120,425 +0.13(+2.93%)
Aug 28, 2002 4.400 4.416 4.230 4.296 102,882 -0.04(-0.88%)
Aug 27, 2002 4.433 4.509 4.312 4.334 449,357 +0.08(+1.80%)
Aug 26, 2002 4.230 4.318 4.159 4.257 353,601 +0.03(+0.78%)
Aug 23, 2002 4.186 4.268 4.137 4.225 433,093 +0.08(+1.98%)
Aug 22, 2002 4.121 4.143 4.028 4.143 18,273 +0.07(+1.61%)
Aug 21, 2002 4.060 4.175 4.049 4.077 306,454 +0.04(+1.09%)
Aug 20, 2002 4.230 4.236 4.028 4.033 117,501 -0.13(-3.03%)
Aug 16, 2002 3.913 4.186 3.869 4.159 475,854 +0.25(+6.29%)
Aug 15, 2002 4.049 4.066 3.858 3.913 111,471 -0.11(-2.72%)
Aug 14, 2002 4.055 4.055 3.831 4.022 401,113 -0.01(-0.14%)
Aug 13, 2002 4.044 4.153 3.946 4.028 404,768 -0.14(-3.29%)
Aug 12, 2002 4.400 4.400 4.132 4.164 134,679 -0.14(-3.30%)
Aug 07, 2002 4.345 4.345 4.164 4.307 507,651 +0.10(+2.34%)
Aug 06, 2002 4.022 4.214 3.946 4.208 1,196,945 +0.17(+4.20%)
Aug 05, 2002 4.405 4.405 4.039 4.039 300,972 -0.23(-5.38%)
Aug 02, 2002 4.230 4.340 4.082 4.268 3,755,303 +0.22(+5.55%)
Aug 01, 2002 3.820 4.099 3.705 4.044 2,617,930 +0.22(+5.87%)
Jul 31, 2002 3.781 3.852 3.557 3.820 3,319,469 +0.13(+3.56%)
Jul 30, 2002 3.776 3.852 3.612 3.688 3,365,154 -0.11(-3.02%)
Jul 29, 2002 4.132 4.153 3.748 3.803 3,629,578 -0.33(-7.95%)
Jul 26, 2002 4.340 4.340 4.093 4.132 157,887 -0.18(-4.19%)
Jul 25, 2002 4.378 4.454 4.219 4.312 1,359,584 -0.26(-5.63%)
Jul 24, 2002 4.279 4.651 4.246 4.569 1,461,918 +0.08(+1.83%)
Jul 23, 2002 4.761 4.761 4.438 4.487 186,577 -0.21(-4.54%)
Jul 22, 2002 4.827 4.980 4.662 4.701 68,527 -0.24(-4.87%)
Jul 19, 2002 4.947 5.056 4.947 4.941 72,547 +0.00(+0.00%)
Jul 17, 2002 4.925 5.007 4.898 4.941 218,008 -0.25(-4.85%)
Jul 12, 2002 5.171 5.193 5.067 5.193 4,402,385 +0.16(+3.15%)
Jul 11, 2002 4.980 5.034 4.898 5.034 527,021 +0.09(+1.88%)
Jul 10, 2002 5.117 5.117 4.931 4.941 175,795 -0.02(-0.44%)
Jul 09, 2002 5.024 5.034 4.931 4.963 2,349,120 +0.01(+0.22%)
Jul 08, 2002 4.925 4.952 4.925 4.952 2,854,944 -0.01(-0.22%)
Jul 05, 2002 5.007 5.007 4.936 4.963 47,877 -0.09(-1.84%)
Jul 04, 2002 5.089 5.144 4.952 5.056 69,075 +0.00(+0.00%)
Jul 03, 2002 5.089 5.144 4.952 5.056 69,075 +0.02(+0.43%)
Jul 02, 2002 4.991 5.067 4.947 5.034 292,018 +0.02(+0.44%)
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.