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 (+0.25%)
Streaming Delayed Price Updated: 12:59 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 (%)
Apr 30, 2002 7.114 7.290 7.114 7.158 1,767,187 +0.05(+0.77%)
Apr 29, 2002 7.103 7.191 7.103 7.103 1,384,324 -0.03(-0.38%)
Apr 26, 2002 7.322 7.322 7.054 7.130 2,787,609 -0.13(-1.81%)
Apr 25, 2002 7.185 7.268 7.185 7.262 3,230,819 -0.09(-1.19%)
Apr 24, 2002 7.405 7.405 7.273 7.350 942,573 +0.03(+0.45%)
Apr 23, 2002 7.306 7.372 7.202 7.317 1,951,144 +0.04(+0.60%)
Apr 22, 2002 7.410 7.410 7.130 7.273 1,459,256 -0.13(-1.78%)
Apr 19, 2002 7.597 7.597 7.377 7.405 122,698 -0.08(-1.03%)
Apr 18, 2002 7.476 7.482 7.394 7.482 1,646,312 -0.04(-0.51%)
Apr 17, 2002 7.624 7.624 7.509 7.520 1,645,947 +0.01(+0.07%)
Apr 16, 2002 7.421 7.564 7.421 7.514 3,031,001 +0.05(+0.66%)
Apr 15, 2002 7.597 7.597 7.350 7.465 3,888,250 -0.08(-1.02%)
Apr 12, 2002 7.558 7.564 7.350 7.542 561,350 +0.14(+1.93%)
Apr 11, 2002 7.509 7.586 7.317 7.399 222,790 -0.11(-1.46%)
Apr 10, 2002 7.449 7.520 7.333 7.509 752,599 +0.12(+1.56%)
Apr 09, 2002 7.377 7.427 7.295 7.394 549,135 +0.09(+1.20%)
Apr 08, 2002 7.432 7.438 7.284 7.306 1,374,844 -0.04(-0.60%)
Apr 05, 2002 7.443 7.509 7.350 7.350 878,580 +0.00(+0.00%)
Apr 04, 2002 7.213 7.372 7.213 7.350 1,846,677 +0.17(+2.37%)
Apr 03, 2002 7.355 7.355 7.180 7.180 999,091 -0.19(-2.53%)
Apr 02, 2002 7.597 7.597 7.366 7.366 856,337 -0.20(-2.68%)
Apr 01, 2002 7.158 7.569 7.130 7.569 2,966,826 +0.31(+4.31%)
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%)
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.