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

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 4.064 4.195 4.009 4.054 349,851 -0.02(-0.37%)
Aug 29, 2002 3.838 4.080 3.828 4.069 130,846 +0.12(+2.93%)
Aug 28, 2002 4.049 4.064 3.893 3.954 111,785 -0.04(-0.88%)
Aug 27, 2002 4.080 4.150 3.969 3.989 488,243 +0.07(+1.80%)
Aug 26, 2002 3.893 3.974 3.828 3.918 384,201 +0.03(+0.78%)
Aug 23, 2002 3.853 3.928 3.808 3.888 470,572 +0.08(+1.98%)
Aug 22, 2002 3.792 3.813 3.707 3.813 19,855 +0.06(+1.61%)
Aug 21, 2002 3.737 3.843 3.727 3.752 332,974 +0.04(+1.09%)
Aug 20, 2002 3.893 3.898 3.707 3.712 127,670 -0.12(-3.03%)
Aug 16, 2002 3.601 3.853 3.561 3.828 517,034 +0.23(+6.29%)
Aug 15, 2002 3.727 3.742 3.551 3.601 121,117 -0.10(-2.72%)
Aug 14, 2002 3.732 3.732 3.525 3.702 435,825 -0.01(-0.14%)
Aug 13, 2002 3.722 3.823 3.631 3.707 439,796 -0.13(-3.29%)
Aug 12, 2002 4.049 4.049 3.803 3.833 146,334 -0.13(-3.30%)
Aug 07, 2002 3.999 3.999 3.833 3.964 551,582 +0.09(+2.34%)
Aug 06, 2002 3.702 3.878 3.631 3.873 1,300,527 +0.16(+4.20%)
Aug 05, 2002 4.054 4.054 3.717 3.717 327,018 -0.21(-5.38%)
Aug 02, 2002 3.893 3.994 3.757 3.928 4,080,281 +0.21(+5.55%)
Aug 01, 2002 3.515 3.772 3.410 3.722 2,844,482 +0.21(+5.87%)
Jul 31, 2002 3.480 3.546 3.274 3.515 3,606,730 +0.12(+3.56%)
Jul 30, 2002 3.475 3.546 3.324 3.395 3,656,369 -0.11(-3.02%)
Jul 29, 2002 3.803 3.823 3.450 3.500 3,943,676 -0.30(-7.95%)
Jul 26, 2002 3.994 3.994 3.767 3.803 171,550 -0.17(-4.19%)
Jul 25, 2002 4.029 4.100 3.883 3.969 1,477,240 -0.24(-5.63%)
Jul 24, 2002 3.938 4.281 3.908 4.205 1,588,430 +0.08(+1.83%)
Jul 23, 2002 4.382 4.382 4.085 4.130 202,723 -0.20(-4.54%)
Jul 22, 2002 4.442 4.583 4.291 4.326 74,457 -0.22(-4.87%)
Jul 19, 2002 4.553 4.654 4.553 4.548 78,825 +0.00(+0.00%)
Jul 17, 2002 4.533 4.608 4.508 4.548 236,874 -0.23(-4.85%)
Jul 12, 2002 4.759 4.780 4.664 4.780 4,783,360 +0.15(+3.15%)
Jul 11, 2002 4.583 4.633 4.508 4.633 572,629 +0.09(+1.88%)
Jul 10, 2002 4.709 4.709 4.538 4.548 191,008 -0.02(-0.44%)
Jul 09, 2002 4.623 4.633 4.538 4.568 2,552,409 +0.01(+0.22%)
Jul 08, 2002 4.533 4.558 4.533 4.558 3,102,006 -0.01(-0.22%)
Jul 05, 2002 4.608 4.608 4.543 4.568 52,021 -0.09(-1.84%)
Jul 04, 2002 4.684 4.734 4.558 4.654 75,053 +0.00(+0.00%)
Jul 03, 2002 4.684 4.734 4.558 4.654 75,053 +0.02(+0.43%)
Jul 02, 2002 4.593 4.664 4.553 4.633 317,289 +0.02(+0.44%)
Jul 01, 2002 4.911 4.911 4.608 4.613 366,728 -0.27(-5.57%)
Jun 28, 2002 4.775 4.885 4.749 4.885 1,092,443 +0.16(+3.41%)
Jun 27, 2002 4.659 4.724 4.558 4.724 1,107,136 +0.24(+5.39%)
Jun 26, 2002 4.558 4.578 4.306 4.482 1,019,574 -0.07(-1.44%)
Jun 25, 2002 4.608 4.729 4.477 4.548 1,878,517 +0.14(+3.20%)
Jun 21, 2002 4.714 4.714 4.367 4.407 884,954 -0.33(-6.91%)
Jun 20, 2002 5.062 5.062 4.734 4.734 591,491 -0.33(-6.56%)
Jun 19, 2002 5.238 5.238 5.067 5.067 384,598 -0.17(-3.27%)
Jun 18, 2002 5.374 5.379 5.193 5.238 173,138 -0.12(-2.26%)
Jun 17, 2002 5.112 5.359 5.112 5.359 1,951,387 +0.20(+3.80%)
Jun 14, 2002 5.167 5.208 5.087 5.162 2,179,724 -0.15(-2.84%)
Jun 12, 2002 5.288 5.454 5.172 5.313 2,945,149 -0.08(-1.40%)
Jun 11, 2002 5.757 5.757 5.389 5.389 390,952 -0.31(-5.48%)
Jun 10, 2002 5.641 5.701 5.590 5.701 816,651 +0.11(+1.98%)
Jun 07, 2002 5.384 5.611 5.379 5.590 353,624 +0.05(+0.91%)
Jun 06, 2002 5.731 5.742 5.439 5.540 559,921 -0.28(-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.