Skip to main content

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

Historical Prices

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.