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

Brazil Ishares MSCI ETF (NY: EWZ )

27.77 +0.07 (+0.23%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 11, 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 (%)
Aug 30, 2002 4.426 4.569 4.366 4.415 321,240 -0.02(-0.37%)
Aug 29, 2002 4.180 4.443 4.169 4.432 120,146 +0.13(+2.93%)
Aug 28, 2002 4.410 4.426 4.240 4.306 102,643 -0.04(-0.88%)
Aug 27, 2002 4.443 4.520 4.322 4.344 448,314 +0.08(+1.80%)
Aug 26, 2002 4.240 4.328 4.169 4.267 352,781 +0.03(+0.78%)
Aug 23, 2002 4.196 4.278 4.147 4.234 432,088 +0.08(+1.98%)
Aug 22, 2002 4.130 4.152 4.037 4.152 18,231 +0.07(+1.61%)
Aug 21, 2002 4.070 4.185 4.059 4.086 305,743 +0.04(+1.09%)
Aug 20, 2002 4.240 4.245 4.037 4.042 117,229 -0.13(-3.03%)
Aug 16, 2002 3.922 4.196 3.878 4.169 474,750 +0.25(+6.29%)
Aug 15, 2002 4.059 4.075 3.867 3.922 111,212 -0.11(-2.72%)
Aug 14, 2002 4.064 4.064 3.839 4.031 400,183 -0.01(-0.14%)
Aug 13, 2002 4.053 4.163 3.955 4.037 403,829 -0.14(-3.29%)
Aug 12, 2002 4.410 4.410 4.141 4.174 134,366 -0.14(-3.30%)
Aug 07, 2002 4.355 4.355 4.174 4.317 506,473 +0.10(+2.34%)
Aug 06, 2002 4.031 4.223 3.955 4.218 1,194,169 +0.17(+4.20%)
Aug 05, 2002 4.415 4.415 4.048 4.048 300,274 -0.23(-5.38%)
Aug 02, 2002 4.240 4.350 4.092 4.278 3,746,591 +0.22(+5.55%)
Aug 01, 2002 3.829 4.108 3.713 4.053 2,611,857 +0.22(+5.87%)
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%)
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.