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

Brazil Ishares MSCI ETF (NY: EWZ )

27.20 +0.22 (+0.82%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 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 (%)
Feb 28, 2003 4.044 4.082 4.044 4.077 68,892 +0.04(+1.09%)
Feb 27, 2003 3.967 4.033 3.967 4.033 24,852 +0.08(+2.08%)
Feb 26, 2003 4.022 4.049 3.951 3.951 67,613 -0.05(-1.37%)
Feb 25, 2003 3.995 4.006 3.935 4.006 358,352 -0.09(-2.27%)
Feb 24, 2003 4.099 4.186 4.099 4.099 61,948 +0.07(+1.63%)
Feb 21, 2003 4.060 4.060 4.033 4.033 4,020 +0.00(+0.00%)
Feb 20, 2003 4.082 4.082 3.995 4.033 54,821 +0.01(+0.14%)
Feb 19, 2003 4.104 4.104 4.022 4.028 164,465 -0.08(-1.87%)
Feb 18, 2003 4.093 4.104 4.093 4.104 48,608 +0.18(+4.60%)
Feb 14, 2003 3.995 3.995 3.918 3.924 9,685 -0.09(-2.32%)
Feb 13, 2003 4.011 4.071 3.967 4.017 115,308 -0.11(-2.78%)
Feb 12, 2003 4.121 4.153 4.121 4.132 29,421 -0.02(-0.40%)
Feb 11, 2003 4.230 4.252 4.143 4.148 190,232 +0.04(+1.07%)
Feb 10, 2003 4.028 4.164 4.028 4.104 226,049 -0.03(-0.79%)
Feb 07, 2003 4.186 4.246 4.121 4.137 21,015 +0.03(+0.67%)
Feb 06, 2003 4.132 4.132 4.066 4.110 128,466 -0.10(-2.34%)
Feb 05, 2003 4.214 4.214 4.170 4.208 14,619 +0.05(+1.32%)
Feb 04, 2003 4.236 4.236 4.153 4.153 69,989 -0.13(-3.07%)
Feb 03, 2003 4.307 4.340 4.268 4.285 255,104 -0.02(-0.51%)
Jan 31, 2003 4.192 4.323 4.192 4.307 421,580 +0.13(+3.01%)
Jan 30, 2003 4.219 4.219 4.077 4.181 136,689 -0.02(-0.39%)
Jan 29, 2003 4.006 4.219 4.006 4.197 412,078 +0.19(+4.78%)
Jan 28, 2003 3.967 4.011 3.940 4.006 298,414 +0.05(+1.24%)
Jan 27, 2003 3.836 3.984 3.836 3.956 335,510 -0.07(-1.63%)
Jan 24, 2003 4.137 4.159 3.995 4.022 186,029 -0.20(-4.67%)
Jan 23, 2003 4.345 4.345 4.219 4.219 517,153 -0.05(-1.15%)
Jan 22, 2003 4.329 4.372 4.268 4.268 535,427 -0.13(-2.86%)
Jan 21, 2003 4.427 4.493 4.383 4.394 327,835 -0.21(-4.63%)
Jan 17, 2003 4.679 4.679 4.608 4.608 639,041 -0.20(-4.21%)
Jan 16, 2003 4.805 4.892 4.783 4.810 56,101 +0.05(+1.03%)
Jan 15, 2003 4.898 4.898 4.755 4.761 80,040 -0.16(-3.23%)
Jan 14, 2003 4.941 4.941 4.859 4.920 38,923 -0.01(-0.11%)
Jan 13, 2003 4.887 4.947 4.843 4.925 372,423 +0.01(+0.11%)
Jan 10, 2003 4.827 4.920 4.794 4.920 179,816 +0.15(+3.10%)
Jan 09, 2003 4.788 4.794 4.662 4.772 395,997 +0.19(+4.18%)
Jan 08, 2003 4.723 4.761 4.580 4.580 81,684 -0.15(-3.24%)
Jan 07, 2003 4.783 4.788 4.712 4.734 61,583 -0.07(-1.48%)
Jan 06, 2003 4.843 4.843 4.728 4.805 304,810 +0.25(+5.40%)
Jan 03, 2003 4.640 4.640 4.465 4.558 588,970 +0.15(+3.35%)
Jan 02, 2003 4.438 4.537 4.361 4.411 243,774 +0.04(+1.00%)
Dec 31, 2002 4.422 4.427 4.356 4.367 7,309 -0.05(-1.24%)
Dec 30, 2002 4.318 4.427 4.312 4.422 148,750 -0.03(-0.74%)
Dec 27, 2002 4.542 4.542 4.378 4.454 51,167 -0.01(-0.12%)
Dec 26, 2002 4.531 4.537 4.454 4.460 6,030 -0.10(-2.16%)
Dec 24, 2002 4.350 4.564 4.350 4.558 10,598 +0.13(+2.84%)
Dec 23, 2002 4.706 4.755 4.383 4.433 1,245,554 -0.22(-4.71%)
Dec 20, 2002 4.569 4.755 4.569 4.651 539,996 +0.11(+2.53%)
Dec 19, 2002 4.427 4.597 4.427 4.537 177,257 +0.13(+2.98%)
Dec 18, 2002 4.378 4.405 4.230 4.405 210,699 +0.12(+2.81%)
Dec 17, 2002 4.323 4.372 4.268 4.285 276,302 +0.04(+1.03%)
Dec 16, 2002 4.132 4.290 4.104 4.241 416,281 +0.09(+2.11%)
Dec 13, 2002 4.006 4.153 3.995 4.153 58,476 +0.10(+2.57%)
Dec 12, 2002 4.099 4.099 3.973 4.049 103,430 +0.00(+0.00%)
Dec 11, 2002 4.066 4.071 3.967 4.049 149,115 +0.04(+0.95%)
Dec 10, 2002 3.896 4.022 3.896 4.011 21,380 +0.15(+3.97%)
Dec 09, 2002 3.940 3.984 3.858 3.858 67,979 -0.19(-4.60%)
Dec 06, 2002 3.885 4.044 3.885 4.044 42,030 +0.10(+2.64%)
Dec 05, 2002 4.055 4.060 3.885 3.940 298,779 -0.09(-2.31%)
Dec 04, 2002 3.973 4.071 3.973 4.033 330,028 -0.08(-1.86%)
Dec 03, 2002 4.153 4.153 4.022 4.110 615,102 +0.03(+0.67%)
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.