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

Brazil Ishares MSCI ETF (NY: EWZ )

29.73 +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 3.731 3.766 3.731 3.761 74,681 +0.04(+1.09%)
Feb 27, 2003 3.660 3.720 3.660 3.720 26,940 +0.08(+2.08%)
Feb 26, 2003 3.710 3.736 3.645 3.645 73,294 -0.05(-1.37%)
Feb 25, 2003 3.685 3.695 3.630 3.695 388,461 -0.09(-2.27%)
Feb 24, 2003 3.781 3.862 3.781 3.781 67,153 +0.06(+1.63%)
Feb 21, 2003 3.746 3.746 3.720 3.720 4,358 +0.00(+0.00%)
Feb 20, 2003 3.766 3.766 3.685 3.720 59,428 +0.01(+0.14%)
Feb 19, 2003 3.786 3.786 3.710 3.715 178,284 -0.07(-1.87%)
Feb 18, 2003 3.776 3.786 3.776 3.786 52,692 +0.17(+4.60%)
Feb 14, 2003 3.685 3.685 3.614 3.620 10,498 -0.09(-2.32%)
Feb 13, 2003 3.700 3.756 3.660 3.705 124,996 -0.11(-2.78%)
Feb 12, 2003 3.801 3.832 3.801 3.811 31,893 -0.02(-0.40%)
Feb 11, 2003 3.902 3.922 3.821 3.826 206,215 +0.04(+1.07%)
Feb 10, 2003 3.715 3.842 3.715 3.786 245,041 -0.03(-0.79%)
Feb 07, 2003 3.862 3.917 3.801 3.816 22,780 +0.03(+0.67%)
Feb 06, 2003 3.811 3.811 3.751 3.791 139,259 -0.09(-2.34%)
Feb 05, 2003 3.887 3.887 3.847 3.882 15,847 +0.05(+1.32%)
Feb 04, 2003 3.907 3.907 3.832 3.832 75,869 -0.12(-3.07%)
Feb 03, 2003 3.973 4.003 3.938 3.953 276,538 -0.02(-0.51%)
Jan 31, 2003 3.867 3.988 3.867 3.973 457,001 +0.12(+3.01%)
Jan 30, 2003 3.892 3.892 3.761 3.857 148,173 -0.02(-0.39%)
Jan 29, 2003 3.695 3.892 3.695 3.872 446,700 +0.18(+4.78%)
Jan 28, 2003 3.660 3.700 3.635 3.695 323,486 +0.05(+1.25%)
Jan 27, 2003 3.539 3.675 3.539 3.650 363,699 -0.06(-1.63%)
Jan 24, 2003 3.816 3.837 3.685 3.710 201,659 -0.18(-4.67%)
Jan 23, 2003 4.008 4.008 3.892 3.892 560,604 -0.05(-1.15%)
Jan 22, 2003 3.993 4.033 3.938 3.938 580,413 -0.12(-2.86%)
Jan 21, 2003 4.084 4.145 4.044 4.054 355,379 -0.20(-4.63%)
Jan 17, 2003 4.316 4.316 4.251 4.251 692,732 -0.19(-4.21%)
Jan 16, 2003 4.432 4.513 4.412 4.437 60,814 +0.05(+1.03%)
Jan 15, 2003 4.518 4.518 4.387 4.392 86,764 -0.15(-3.23%)
Jan 14, 2003 4.558 4.558 4.483 4.538 42,193 -0.01(-0.11%)
Jan 13, 2003 4.508 4.564 4.468 4.543 403,714 +0.01(+0.11%)
Jan 10, 2003 4.452 4.538 4.422 4.538 194,923 +0.14(+3.10%)
Jan 09, 2003 4.417 4.422 4.301 4.402 429,268 +0.18(+4.18%)
Jan 08, 2003 4.357 4.392 4.225 4.225 88,547 -0.14(-3.24%)
Jan 07, 2003 4.412 4.417 4.346 4.367 66,757 -0.07(-1.48%)
Jan 06, 2003 4.468 4.468 4.362 4.432 330,419 +0.23(+5.40%)
Jan 03, 2003 4.281 4.281 4.119 4.205 638,454 +0.14(+3.35%)
Jan 02, 2003 4.094 4.185 4.023 4.069 264,256 +0.04(+1.00%)
Dec 31, 2002 4.079 4.084 4.018 4.028 7,923 -0.05(-1.24%)
Dec 30, 2002 3.983 4.084 3.978 4.079 161,247 -0.03(-0.74%)
Dec 27, 2002 4.190 4.190 4.038 4.109 55,466 -0.01(-0.12%)
Dec 26, 2002 4.180 4.185 4.109 4.114 6,537 -0.09(-2.16%)
Dec 24, 2002 4.013 4.210 4.013 4.205 11,489 +0.12(+2.84%)
Dec 23, 2002 4.341 4.387 4.044 4.089 1,350,204 -0.20(-4.71%)
Dec 20, 2002 4.215 4.387 4.215 4.291 585,365 +0.11(+2.53%)
Dec 19, 2002 4.084 4.240 4.084 4.185 192,150 +0.12(+2.98%)
Dec 18, 2002 4.038 4.064 3.902 4.064 228,401 +0.11(+2.81%)
Dec 17, 2002 3.988 4.033 3.938 3.953 299,517 +0.04(+1.03%)
Dec 16, 2002 3.811 3.958 3.786 3.912 451,256 +0.08(+2.11%)
Dec 13, 2002 3.695 3.832 3.685 3.832 63,389 +0.10(+2.57%)
Dec 12, 2002 3.781 3.781 3.665 3.736 112,120 +0.00(+0.00%)
Dec 11, 2002 3.751 3.756 3.660 3.736 161,644 +0.04(+0.95%)
Dec 10, 2002 3.594 3.710 3.594 3.700 23,176 +0.14(+3.97%)
Dec 09, 2002 3.635 3.675 3.559 3.559 73,690 -0.17(-4.60%)
Dec 06, 2002 3.584 3.731 3.584 3.731 45,561 +0.10(+2.64%)
Dec 05, 2002 3.741 3.746 3.584 3.635 323,882 -0.09(-2.31%)
Dec 04, 2002 3.665 3.756 3.665 3.720 357,756 -0.07(-1.86%)
Dec 03, 2002 3.832 3.832 3.710 3.791 666,782 +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.