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

Brazil Ishares MSCI ETF (NY: EWZ )

27.06 +0.08 (+0.30%)
Official Closing Price Updated: 8:00 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 (%)
Mar 29, 2002 7.322 7.350 7.235 7.257 1,395,810 +0.00(+0.00%)
Mar 28, 2002 7.322 7.350 7.235 7.257 1,395,810 -0.14(-1.85%)
Mar 27, 2002 7.136 7.394 7.109 7.394 460,347 +0.26(+3.69%)
Mar 26, 2002 7.010 7.191 7.010 7.130 1,306,111 +0.21(+3.09%)
Mar 25, 2002 7.103 7.114 6.884 6.917 183,227 -0.12(-1.64%)
Mar 22, 2002 7.158 7.191 7.026 7.032 426,983 -0.21(-2.95%)
Mar 21, 2002 7.311 7.311 7.218 7.246 1,416,047 -0.05(-0.75%)
Mar 20, 2002 7.498 7.498 7.240 7.301 2,266,733 -0.16(-2.13%)
Mar 19, 2002 7.509 7.514 7.405 7.460 897,176 -0.10(-1.31%)
Mar 18, 2002 7.761 7.761 7.492 7.558 1,245,399 +0.05(+0.73%)
Mar 15, 2002 7.432 7.536 7.377 7.503 430,265 +0.04(+0.59%)
Mar 14, 2002 7.460 7.476 7.399 7.460 587,421 +0.05(+0.74%)
Mar 13, 2002 7.514 7.514 7.388 7.405 539,837 -0.03(-0.44%)
Mar 12, 2002 7.130 7.438 7.130 7.438 1,799,093 +0.32(+4.47%)
Mar 11, 2002 7.240 7.240 7.054 7.120 443,392 -0.07(-0.92%)
Mar 08, 2002 7.202 7.240 7.109 7.185 21,021,022 +0.07(+0.92%)
Mar 07, 2002 7.218 7.235 6.999 7.120 1,865,820 +0.02(+0.23%)
Mar 06, 2002 7.213 7.213 7.026 7.103 1,876,759 -0.30(-4.07%)
Mar 05, 2002 7.816 7.816 7.301 7.405 380,493 -0.27(-3.57%)
Mar 04, 2002 7.630 7.679 7.405 7.679 1,637,743 +0.03(+0.43%)
Mar 01, 2002 7.514 7.646 7.449 7.646 2,047,954 +0.16(+2.12%)
Feb 28, 2002 7.405 7.514 7.350 7.487 2,879,314 +0.08(+1.11%)
Feb 27, 2002 7.240 7.405 7.136 7.405 469,098 +0.32(+4.57%)
Feb 26, 2002 7.185 7.185 7.081 7.081 205,105 -0.10(-1.45%)
Feb 25, 2002 7.021 7.185 7.004 7.185 246,126 +0.27(+3.97%)
Feb 22, 2002 6.884 6.917 6.747 6.911 214,768 +0.14(+2.11%)
Feb 21, 2002 6.763 6.796 6.714 6.768 36,098 +0.08(+1.23%)
Feb 20, 2002 6.604 6.725 6.494 6.686 89,699 +0.11(+1.67%)
Feb 19, 2002 6.637 6.664 6.577 6.577 380,857 -0.09(-1.32%)
Feb 18, 2002 6.582 6.692 6.582 6.664 87,876 +0.00(+0.00%)
Feb 15, 2002 6.582 6.692 6.582 6.664 87,876 +0.01(+0.08%)
Feb 14, 2002 6.428 6.659 6.417 6.659 401,094 +0.08(+1.17%)
Feb 13, 2002 6.395 6.582 6.395 6.582 24,612 +0.26(+4.17%)
Feb 12, 2002 6.313 6.368 6.313 6.319 86,600 +0.01(+0.17%)
Feb 11, 2002 6.363 6.363 6.308 6.308 2,734 +0.05(+0.79%)
Feb 08, 2002 6.335 6.335 6.258 6.258 2,552 -0.05(-0.78%)
Feb 07, 2002 6.363 6.363 6.264 6.308 19,690 -0.05(-0.86%)
Feb 06, 2002 6.324 6.417 6.324 6.363 8,386 +0.04(+0.69%)
Feb 05, 2002 6.330 6.330 6.319 6.319 3,099 +0.05(+0.88%)
Feb 04, 2002 6.346 6.856 6.187 6.264 19,872 -0.08(-1.30%)
Feb 01, 2002 6.308 6.412 6.308 6.346 6,928 +0.01(+0.17%)
Jan 31, 2002 6.352 6.352 6.335 6.335 7,110 +0.03(+0.52%)
Jan 30, 2002 6.363 6.363 6.127 6.302 36,280 +0.00(+0.00%)
Jan 29, 2002 6.522 6.522 6.204 6.302 26,800 -0.17(-2.63%)
Jan 28, 2002 6.439 6.472 6.428 6.472 1,458 -0.10(-1.50%)
Jan 25, 2002 6.445 6.577 6.423 6.571 37,010 +0.02(+0.34%)
Jan 24, 2002 6.582 6.598 6.549 6.549 19,872 -0.02(-0.25%)
Jan 23, 2002 6.582 6.582 6.549 6.566 14,949 -0.02(-0.33%)
Jan 22, 2002 6.631 6.631 6.587 6.587 911 -0.15(-2.28%)
Jan 21, 2002 6.697 6.747 6.697 6.741 8,386 +0.00(+0.00%)
Jan 18, 2002 6.697 6.747 6.697 6.741 8,386 +0.08(+1.24%)
Jan 17, 2002 6.719 6.719 6.544 6.659 1,892,074 +0.15(+2.27%)
Jan 16, 2002 6.483 6.587 6.483 6.511 63,628 +0.07(+1.02%)
Jan 15, 2002 6.582 6.582 6.445 6.445 10,392 +0.03(+0.43%)
Jan 14, 2002 6.472 6.560 6.417 6.417 77,848 -0.34(-5.03%)
Jan 11, 2002 6.856 6.856 6.631 6.758 173,382 +0.22(+3.44%)
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.