Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.44 -0.22 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	4.562	4.709	4.500	4.551	311,697	-0.02(-0.37%)
Aug 29, 2002	4.308	4.579	4.296	4.568	116,576	+0.13(+2.93%)
Aug 28, 2002	4.545	4.562	4.370	4.438	99,594	-0.04(-0.88%)
Aug 27, 2002	4.579	4.658	4.455	4.477	434,996	+0.08(+1.80%)
Aug 26, 2002	4.370	4.460	4.296	4.398	342,300	+0.03(+0.78%)
Aug 23, 2002	4.324	4.409	4.274	4.364	419,252	+0.08(+1.98%)
Aug 22, 2002	4.257	4.279	4.161	4.279	17,689	+0.07(+1.61%)
Aug 21, 2002	4.194	4.313	4.183	4.211	296,660	+0.05(+1.09%)
Aug 20, 2002	4.370	4.375	4.161	4.166	113,746	-0.13(-3.03%)
Aug 16, 2002	4.042	4.324	3.997	4.296	460,646	+0.25(+6.29%)
Aug 15, 2002	4.183	4.200	3.985	4.042	107,908	-0.11(-2.72%)
Aug 14, 2002	4.189	4.189	3.957	4.155	388,294	-0.01(-0.14%)
Aug 13, 2002	4.178	4.291	4.076	4.161	391,832	-0.14(-3.29%)
Aug 12, 2002	4.545	4.545	4.268	4.302	130,375	-0.15(-3.30%)
Aug 07, 2002	4.488	4.488	4.302	4.449	491,427	+0.10(+2.34%)
Aug 06, 2002	4.155	4.353	4.076	4.347	1,158,692	+0.18(+4.20%)
Aug 05, 2002	4.551	4.551	4.172	4.172	291,353	-0.24(-5.38%)
Aug 02, 2002	4.370	4.483	4.217	4.409	3,635,286	+0.23(+5.55%)

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.