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

Brazil Ishares MSCI ETF (NY: EWZ )

27.71 -0.54 (-1.91%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jan 31, 2003 3.858 3.979 3.858 3.964 458,063 +0.12(+3.01%)
Jan 30, 2003 3.883 3.883 3.752 3.848 148,518 -0.02(-0.39%)
Jan 29, 2003 3.687 3.883 3.687 3.863 447,738 +0.18(+4.78%)
Jan 28, 2003 3.651 3.692 3.626 3.687 324,238 +0.05(+1.24%)
Jan 27, 2003 3.531 3.667 3.531 3.641 364,544 -0.06(-1.63%)
Jan 24, 2003 3.808 3.828 3.677 3.702 202,127 -0.18(-4.67%)
Jan 23, 2003 3.999 3.999 3.883 3.883 561,907 -0.05(-1.15%)
Jan 22, 2003 3.984 4.024 3.928 3.928 581,762 -0.12(-2.86%)
Jan 21, 2003 4.074 4.135 4.034 4.044 356,205 -0.20(-4.63%)
Jan 17, 2003 4.306 4.306 4.241 4.241 694,342 -0.19(-4.21%)
Jan 16, 2003 4.422 4.503 4.402 4.427 60,956 +0.05(+1.03%)
Jan 15, 2003 4.508 4.508 4.377 4.382 86,966 -0.15(-3.23%)
Jan 14, 2003 4.548 4.548 4.472 4.528 42,291 -0.01(-0.11%)
Jan 13, 2003 4.498 4.553 4.457 4.533 404,652 +0.01(+0.11%)
Jan 10, 2003 4.442 4.528 4.412 4.528 195,376 +0.14(+3.10%)
Jan 09, 2003 4.407 4.412 4.291 4.392 430,266 +0.18(+4.18%)
Jan 08, 2003 4.346 4.382 4.215 4.215 88,753 -0.14(-3.24%)
Jan 07, 2003 4.402 4.407 4.336 4.356 66,912 -0.07(-1.48%)
Jan 06, 2003 4.457 4.457 4.351 4.422 331,187 +0.23(+5.40%)
Jan 03, 2003 4.271 4.271 4.110 4.195 639,939 +0.14(+3.35%)
Jan 02, 2003 4.085 4.175 4.014 4.059 264,870 +0.04(+1.00%)
Dec 31, 2002 4.069 4.074 4.009 4.019 7,942 -0.05(-1.24%)
Dec 30, 2002 3.974 4.074 3.969 4.069 161,622 -0.03(-0.74%)
Dec 27, 2002 4.180 4.180 4.029 4.100 55,595 -0.01(-0.12%)
Dec 26, 2002 4.170 4.175 4.100 4.105 6,552 -0.09(-2.16%)
Dec 24, 2002 4.004 4.200 4.004 4.195 11,516 +0.12(+2.84%)
Dec 23, 2002 4.331 4.377 4.034 4.080 1,353,343 -0.20(-4.71%)
Dec 20, 2002 4.205 4.377 4.205 4.281 586,726 +0.11(+2.53%)
Dec 19, 2002 4.074 4.231 4.074 4.175 192,597 +0.12(+2.98%)
Dec 18, 2002 4.029 4.054 3.893 4.054 228,932 +0.11(+2.81%)
Dec 17, 2002 3.979 4.024 3.928 3.944 300,213 +0.04(+1.03%)
Dec 16, 2002 3.803 3.949 3.777 3.903 452,305 +0.08(+2.11%)
Dec 13, 2002 3.687 3.823 3.677 3.823 63,537 +0.10(+2.57%)
Dec 12, 2002 3.772 3.772 3.656 3.727 112,381 +0.00(+0.00%)
Dec 11, 2002 3.742 3.747 3.651 3.727 162,019 +0.04(+0.96%)
Dec 10, 2002 3.586 3.702 3.586 3.692 23,230 +0.14(+3.97%)
Dec 09, 2002 3.626 3.667 3.551 3.551 73,862 -0.17(-4.60%)
Dec 06, 2002 3.576 3.722 3.576 3.722 45,667 +0.10(+2.64%)
Dec 05, 2002 3.732 3.737 3.576 3.626 324,635 -0.09(-2.31%)
Dec 04, 2002 3.656 3.747 3.656 3.712 358,588 -0.07(-1.86%)
Dec 03, 2002 3.823 3.823 3.702 3.782 668,332 +0.03(+0.67%)
Dec 02, 2002 3.873 3.878 3.752 3.757 35,739 +0.08(+2.05%)
Nov 29, 2002 3.777 3.777 3.682 3.682 11,913 -0.11(-2.92%)
Nov 27, 2002 3.702 3.792 3.631 3.792 48,248 +0.14(+3.72%)
Nov 26, 2002 3.803 3.803 3.651 3.656 20,649 -0.18(-4.60%)
Nov 25, 2002 3.853 3.873 3.787 3.833 2,002,415 -0.03(-0.78%)
Nov 22, 2002 3.687 3.863 3.687 3.863 16,877 +0.01(+0.26%)
Nov 21, 2002 3.803 3.853 3.777 3.853 91,136 +0.06(+1.46%)
Nov 20, 2002 3.722 3.797 3.631 3.797 245,214 +0.05(+1.34%)
Nov 19, 2002 3.682 3.762 3.682 3.747 96,497 -0.02(-0.53%)
Nov 18, 2002 3.677 3.787 3.656 3.767 75,053 +0.24(+6.70%)
Nov 15, 2002 3.596 3.596 3.435 3.531 12,508 -0.03(-0.85%)
Nov 14, 2002 3.591 3.591 3.475 3.561 58,573 +0.02(+0.43%)
Nov 13, 2002 3.576 3.576 3.485 3.546 24,819 +0.01(+0.29%)
Nov 12, 2002 3.636 3.677 3.531 3.536 18,664 -0.14(-3.84%)
Nov 11, 2002 3.727 3.727 3.641 3.677 16,082 -0.03(-0.68%)
Nov 08, 2002 3.707 3.747 3.667 3.702 99,475 +0.08(+2.23%)
Nov 07, 2002 3.531 3.631 3.505 3.621 72,472 +0.16(+4.66%)
Nov 06, 2002 3.536 3.621 3.430 3.460 1,580,091 -0.20(-5.37%)
Nov 05, 2002 3.682 3.767 3.636 3.656 195,376 -0.03(-0.82%)
Nov 04, 2002 3.828 3.974 3.682 3.687 2,432,880 -0.04(-1.08%)
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.