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

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2002 3.790 3.861 3.565 3.829 3,311,768 +0.13(+3.56%)
Jul 30, 2002 3.785 3.861 3.620 3.697 3,357,347 -0.12(-3.02%)
Jul 29, 2002 4.141 4.163 3.757 3.812 3,621,158 -0.33(-7.95%)
Jul 26, 2002 4.350 4.350 4.103 4.141 157,520 -0.18(-4.19%)
Jul 25, 2002 4.388 4.465 4.229 4.322 1,356,430 -0.26(-5.63%)
Jul 24, 2002 4.289 4.662 4.256 4.580 1,458,527 +0.08(+1.83%)
Jul 23, 2002 4.772 4.772 4.448 4.498 186,144 -0.21(-4.54%)
Jul 22, 2002 4.838 4.991 4.673 4.712 68,368 -0.24(-4.87%)
Jul 19, 2002 4.958 5.068 4.958 4.953 72,379 +0.00(+0.00%)
Jul 17, 2002 4.936 5.019 4.909 4.953 217,502 -0.25(-4.85%)
Jul 12, 2002 5.183 5.205 5.079 5.205 4,392,172 +0.16(+3.15%)
Jul 11, 2002 4.991 5.046 4.909 5.046 525,799 +0.09(+1.88%)
Jul 10, 2002 5.128 5.128 4.942 4.953 175,387 -0.02(-0.44%)
Jul 09, 2002 5.035 5.046 4.942 4.975 2,343,670 +0.01(+0.22%)
Jul 08, 2002 4.936 4.964 4.936 4.964 2,848,321 -0.01(-0.22%)
Jul 05, 2002 5.019 5.019 4.947 4.975 47,766 -0.09(-1.84%)
Jul 04, 2002 5.101 5.156 4.964 5.068 68,915 +0.00(+0.00%)
Jul 03, 2002 5.101 5.156 4.964 5.068 68,915 +0.02(+0.43%)
Jul 02, 2002 5.002 5.079 4.958 5.046 291,340 +0.02(+0.44%)
Jul 01, 2002 5.348 5.348 5.019 5.024 336,737 -0.30(-5.57%)
Jun 28, 2002 5.200 5.320 5.172 5.320 1,003,102 +0.18(+3.41%)
Jun 27, 2002 5.074 5.145 4.964 5.145 1,016,593 +0.26(+5.39%)
Jun 26, 2002 4.964 4.986 4.690 4.882 936,192 -0.07(-1.44%)
Jun 25, 2002 5.019 5.150 4.876 4.953 1,724,890 +0.15(+3.20%)
Jun 21, 2002 5.134 5.134 4.755 4.799 812,581 -0.36(-6.92%)
Jun 20, 2002 5.512 5.512 5.156 5.156 543,119 -0.36(-6.56%)
Jun 19, 2002 5.704 5.704 5.518 5.518 353,145 -0.19(-3.27%)
Jun 18, 2002 5.852 5.858 5.655 5.704 158,979 -0.13(-2.26%)
Jun 17, 2002 5.567 5.836 5.567 5.836 1,791,800 +0.21(+3.80%)
Jun 14, 2002 5.628 5.671 5.540 5.622 2,001,463 -0.16(-2.84%)
Jun 12, 2002 5.759 5.940 5.633 5.787 2,704,291 -0.08(-1.40%)
Jun 11, 2002 6.269 6.269 5.869 5.869 358,979 -0.34(-5.48%)
Jun 10, 2002 6.143 6.209 6.088 6.209 749,865 +0.12(+1.98%)
Jun 07, 2002 5.863 6.110 5.858 6.088 324,704 +0.05(+0.91%)
Jun 06, 2002 6.242 6.253 5.924 6.033 514,130 -0.30(-4.76%)
Jun 05, 2002 6.406 6.406 6.258 6.335 576,665 -0.30(-4.55%)
May 31, 2002 6.856 6.856 6.631 6.637 55,970 +0.00(+0.00%)
May 28, 2002 6.681 6.708 6.555 6.637 100,638 +0.02(+0.25%)
May 27, 2002 6.626 6.642 6.544 6.620 119,963 +0.00(+0.00%)
May 24, 2002 6.626 6.642 6.544 6.620 119,963 +0.05(+0.84%)
May 23, 2002 6.445 6.577 6.434 6.566 369,007 +0.05(+0.84%)
May 22, 2002 6.642 6.686 6.445 6.511 721,059 -0.13(-1.90%)
May 21, 2002 6.758 6.758 6.615 6.637 760,074 -0.01(-0.17%)
May 20, 2002 6.747 6.747 6.637 6.648 908,297 +0.00(+0.00%)
May 17, 2002 6.692 6.692 6.587 6.648 1,144,032 -0.03(-0.49%)
May 16, 2002 6.472 6.758 6.472 6.681 961,169 +0.24(+3.66%)
May 15, 2002 6.291 6.527 6.291 6.445 780,858 +0.06(+0.95%)
May 14, 2002 6.308 6.478 6.308 6.385 557,339 +0.10(+1.66%)
May 13, 2002 6.363 6.472 6.258 6.280 1,258,344 -0.14(-2.22%)
May 10, 2002 6.330 6.472 6.330 6.423 1,150,960 -0.08(-1.18%)
May 09, 2002 6.801 6.801 6.363 6.500 155,150 -0.35(-5.12%)
May 08, 2002 6.697 6.856 6.692 6.851 128,715 +0.22(+3.39%)
May 07, 2002 6.851 6.851 6.555 6.626 937,285 -0.01(-0.17%)
May 06, 2002 6.593 6.664 6.582 6.637 94,457,856 -0.14(-2.10%)
May 03, 2002 6.906 6.911 6.582 6.779 18,468,598 -0.10(-1.51%)
May 02, 2002 7.103 7.130 6.818 6.884 2,470,380 -0.28(-3.90%)
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.