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

Brazil Ishares MSCI ETF (NY: EWZ )

31.15 +0.12 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 4.250 4.250 4.142 4.142 10,589 -0.12(-2.92%)
Nov 27, 2002 4.165 4.267 4.085 4.267 42,886 +0.15(+3.72%)
Nov 26, 2002 4.278 4.278 4.108 4.114 18,354 -0.20(-4.60%)
Nov 25, 2002 4.335 4.357 4.261 4.312 1,779,893 -0.03(-0.78%)
Nov 22, 2002 4.148 4.346 4.148 4.346 15,001 +0.01(+0.26%)
Nov 21, 2002 4.278 4.335 4.250 4.335 81,008 +0.06(+1.46%)
Nov 20, 2002 4.187 4.272 4.085 4.272 217,964 +0.06(+1.34%)
Nov 19, 2002 4.142 4.233 4.142 4.216 85,773 -0.02(-0.53%)
Nov 18, 2002 4.136 4.261 4.114 4.238 66,712 +0.27(+6.70%)
Nov 15, 2002 4.046 4.046 3.864 3.972 11,118 -0.03(-0.85%)
Nov 14, 2002 4.040 4.040 3.910 4.006 52,064 +0.02(+0.43%)
Nov 13, 2002 4.023 4.023 3.921 3.989 22,061 +0.01(+0.28%)
Nov 12, 2002 4.091 4.136 3.972 3.978 16,589 -0.16(-3.84%)
Nov 11, 2002 4.193 4.193 4.097 4.136 14,295 -0.03(-0.68%)
Nov 08, 2002 4.170 4.216 4.125 4.165 88,421 +0.09(+2.23%)
Nov 07, 2002 3.972 4.085 3.944 4.074 64,418 +0.18(+4.66%)
Nov 06, 2002 3.978 4.074 3.859 3.893 1,404,501 -0.22(-5.37%)
Nov 05, 2002 4.142 4.238 4.091 4.114 173,665 -0.03(-0.82%)
Nov 04, 2002 4.306 4.471 4.142 4.148 2,162,522 -0.05(-1.08%)
Nov 01, 2002 4.216 4.312 4.187 4.193 73,948 -0.02(-0.40%)
Oct 31, 2002 4.142 4.233 4.142 4.210 2,381,015 +0.17(+4.21%)
Oct 30, 2002 3.898 4.057 3.898 4.040 588,414 +0.27(+7.22%)
Oct 29, 2002 3.808 3.808 3.660 3.768 696,955 -0.01(-0.30%)
Oct 28, 2002 4.080 4.187 3.779 3.779 1,431,856 -0.24(-5.92%)
Oct 25, 2002 3.893 4.017 3.785 4.017 1,545,692 +0.22(+5.82%)
Oct 24, 2002 3.683 3.853 3.683 3.796 666,952 +0.16(+4.52%)
Oct 23, 2002 3.513 3.655 3.507 3.632 37,980,472 +0.15(+4.23%)
Oct 22, 2002 3.264 3.507 3.258 3.485 76,949 +0.08(+2.50%)
Oct 21, 2002 3.445 3.445 3.286 3.400 43,945 +0.01(+0.17%)
Oct 18, 2002 3.320 3.428 3.320 3.394 297,384 +0.03(+1.01%)
Oct 17, 2002 3.088 3.366 3.088 3.360 583,826 +0.33(+10.84%)
Oct 16, 2002 3.230 3.230 3.031 3.031 426,750 -0.18(-5.48%)
Oct 15, 2002 3.315 3.337 3.128 3.207 154,428 +0.01(+0.18%)
Oct 14, 2002 3.286 3.332 3.201 3.201 76,772 -0.22(-6.46%)
Oct 11, 2002 3.366 3.536 3.292 3.422 78,184 +0.19(+5.97%)
Oct 10, 2002 3.337 3.400 3.230 3.230 27,232,282 -0.07(-2.06%)
Oct 09, 2002 3.315 3.371 3.286 3.298 228,729 -0.24(-6.73%)
Oct 08, 2002 3.411 3.536 3.377 3.536 224,317 +0.07(+2.13%)
Oct 07, 2002 3.513 3.621 3.462 3.462 4,451,587 -0.22(-6.00%)
Oct 04, 2002 3.734 3.734 3.604 3.683 668,717 +0.04(+1.09%)
Oct 03, 2002 3.530 3.660 3.462 3.643 563,706 +0.06(+1.74%)
Oct 02, 2002 3.632 3.734 3.519 3.581 504,229 -0.04(-1.10%)
Oct 01, 2002 3.315 3.621 3.292 3.621 386,511 +0.34(+10.36%)
Sep 30, 2002 3.128 3.309 3.060 3.281 943,334 +0.00(+0.00%)
Sep 27, 2002 3.456 3.456 3.269 3.281 1,176,653 -0.24(-6.91%)
Sep 26, 2002 3.553 3.655 3.490 3.524 196,255 -0.05(-1.27%)
Sep 25, 2002 3.581 3.683 3.490 3.570 791,907 -0.01(-0.16%)
Sep 24, 2002 3.694 3.734 3.575 3.575 16,784,122 -0.16(-4.25%)
Sep 23, 2002 3.796 3.796 3.689 3.734 118,071 -0.28(-7.05%)
Sep 20, 2002 3.915 4.040 3.830 4.017 220,787 +0.14(+3.50%)
Sep 19, 2002 4.080 4.080 3.870 3.881 645,773 -0.18(-4.46%)
Sep 18, 2002 4.108 4.216 4.034 4.063 5,435,867 -0.16(-3.76%)
Sep 17, 2002 4.391 4.442 4.221 4.221 322,622 -0.16(-3.75%)
Sep 16, 2002 4.465 4.465 4.386 4.386 238,613 -0.18(-3.85%)
Sep 13, 2002 4.522 4.618 4.454 4.561 9,177 -0.03(-0.62%)
Sep 12, 2002 4.607 4.607 4.476 4.590 165,723 -0.04(-0.86%)
Sep 11, 2002 4.601 4.646 4.544 4.629 1,002,988 +0.21(+4.74%)
Sep 10, 2002 4.556 4.556 4.420 4.420 115,247 -0.02(-0.51%)
Sep 09, 2002 4.306 4.465 4.267 4.442 27,179 +0.18(+4.12%)
Sep 06, 2002 4.318 4.318 4.216 4.267 25,237 +0.09(+2.17%)
Sep 05, 2002 4.465 4.465 4.176 4.176 13,942 -0.23(-5.15%)
Sep 04, 2002 4.442 4.442 4.318 4.403 28,591 +0.06(+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.