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

Brazil Ishares MSCI ETF (NY: EWZ )

30.03 -0.15 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Nov 29, 2002 3.777 3.777 3.682 3.682 11,913 -0.11(-2.92%)
Nov 27, 2002 3.702 3.792 3.631 3.792 48,248 +0.14(+3.72%)
Nov 26, 2002 3.803 3.803 3.651 3.656 20,649 -0.18(-4.60%)
Nov 25, 2002 3.853 3.873 3.787 3.833 2,002,415 -0.03(-0.78%)
Nov 22, 2002 3.687 3.863 3.687 3.863 16,877 +0.01(+0.26%)
Nov 21, 2002 3.803 3.853 3.777 3.853 91,136 +0.06(+1.46%)
Nov 20, 2002 3.722 3.797 3.631 3.797 245,214 +0.05(+1.34%)
Nov 19, 2002 3.682 3.762 3.682 3.747 96,497 -0.02(-0.53%)
Nov 18, 2002 3.677 3.787 3.656 3.767 75,053 +0.24(+6.70%)
Nov 15, 2002 3.596 3.596 3.435 3.531 12,508 -0.03(-0.85%)
Nov 14, 2002 3.591 3.591 3.475 3.561 58,573 +0.02(+0.43%)
Nov 13, 2002 3.576 3.576 3.485 3.546 24,819 +0.01(+0.29%)
Nov 12, 2002 3.636 3.677 3.531 3.536 18,664 -0.14(-3.84%)
Nov 11, 2002 3.727 3.727 3.641 3.677 16,082 -0.03(-0.68%)
Nov 08, 2002 3.707 3.747 3.667 3.702 99,475 +0.08(+2.23%)
Nov 07, 2002 3.531 3.631 3.505 3.621 72,472 +0.16(+4.66%)
Nov 06, 2002 3.536 3.621 3.430 3.460 1,580,091 -0.20(-5.37%)
Nov 05, 2002 3.682 3.767 3.636 3.656 195,376 -0.03(-0.82%)
Nov 04, 2002 3.828 3.974 3.682 3.687 2,432,880 -0.04(-1.08%)
Nov 01, 2002 3.747 3.833 3.722 3.727 83,194 -0.02(-0.40%)
Oct 31, 2002 3.682 3.762 3.682 3.742 2,678,690 +0.15(+4.21%)
Oct 30, 2002 3.465 3.606 3.465 3.591 661,978 +0.24(+7.22%)
Oct 29, 2002 3.384 3.384 3.254 3.349 784,089 -0.01(-0.30%)
Oct 28, 2002 3.626 3.722 3.359 3.359 1,610,867 -0.21(-5.92%)
Oct 25, 2002 3.460 3.571 3.364 3.571 1,738,934 +0.20(+5.82%)
Oct 24, 2002 3.274 3.425 3.274 3.374 750,335 +0.15(+4.52%)
Oct 23, 2002 3.123 3.248 3.118 3.228 42,728,788 +0.13(+4.23%)
Oct 22, 2002 2.901 3.118 2.896 3.097 86,569 +0.08(+2.50%)
Oct 21, 2002 3.062 3.062 2.921 3.022 49,439 +0.01(+0.17%)
Oct 18, 2002 2.951 3.047 2.951 3.017 334,563 +0.03(+1.01%)
Oct 17, 2002 2.745 2.992 2.745 2.987 656,816 +0.29(+10.84%)
Oct 16, 2002 2.871 2.871 2.694 2.694 480,103 -0.16(-5.48%)
Oct 15, 2002 2.946 2.966 2.780 2.851 173,734 +0.01(+0.18%)
Oct 14, 2002 2.921 2.961 2.846 2.846 86,370 -0.20(-6.46%)
Oct 11, 2002 2.992 3.143 2.926 3.042 87,959 +0.17(+5.96%)
Oct 10, 2002 2.966 3.022 2.871 2.871 30,636,858 -0.06(-2.06%)
Oct 09, 2002 2.946 2.997 2.921 2.931 257,325 -0.21(-6.73%)
Oct 08, 2002 3.032 3.143 3.002 3.143 252,361 +0.07(+2.13%)
Oct 07, 2002 3.123 3.218 3.077 3.077 5,008,123 -0.20(-6.00%)
Oct 04, 2002 3.319 3.319 3.203 3.274 752,320 +0.04(+1.09%)
Oct 03, 2002 3.138 3.254 3.077 3.238 634,181 +0.06(+1.74%)
Oct 02, 2002 3.228 3.319 3.128 3.183 567,268 -0.04(-1.10%)
Oct 01, 2002 2.946 3.218 2.926 3.218 434,832 +0.30(+10.36%)
Sep 30, 2002 2.780 2.941 2.720 2.916 1,061,270 +0.00(+0.00%)
Sep 27, 2002 3.072 3.072 2.906 2.916 1,323,758 -0.22(-6.91%)
Sep 26, 2002 3.158 3.248 3.102 3.133 220,791 -0.04(-1.27%)
Sep 25, 2002 3.183 3.274 3.102 3.173 890,911 -0.01(-0.16%)
Sep 24, 2002 3.284 3.319 3.178 3.178 18,882,470 -0.14(-4.25%)
Sep 23, 2002 3.374 3.374 3.279 3.319 132,832 -0.25(-7.05%)
Sep 20, 2002 3.480 3.591 3.405 3.571 248,390 +0.12(+3.50%)
Sep 19, 2002 3.626 3.626 3.440 3.450 726,508 -0.16(-4.46%)
Sep 18, 2002 3.651 3.747 3.586 3.611 6,115,458 -0.14(-3.76%)
Sep 17, 2002 3.903 3.949 3.752 3.752 362,956 -0.15(-3.75%)
Sep 16, 2002 3.969 3.969 3.898 3.898 268,444 -0.16(-3.85%)
Sep 13, 2002 4.019 4.105 3.959 4.054 10,324 -0.03(-0.62%)
Sep 12, 2002 4.095 4.095 3.979 4.080 186,442 -0.04(-0.86%)
Sep 11, 2002 4.090 4.130 4.039 4.115 1,128,381 +0.19(+4.74%)
Sep 10, 2002 4.049 4.049 3.928 3.928 129,655 -0.02(-0.51%)
Sep 09, 2002 3.828 3.969 3.792 3.949 30,577 +0.16(+4.12%)
Sep 06, 2002 3.838 3.838 3.747 3.792 28,393 +0.08(+2.17%)
Sep 05, 2002 3.969 3.969 3.712 3.712 15,685 -0.20(-5.15%)
Sep 04, 2002 3.949 3.949 3.838 3.913 32,165 +0.05(+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.