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

Brazil Ishares MSCI ETF (NY: EWZ )

27.32 -0.53 (-1.89%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 12, 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 4.202 4.333 4.202 4.317 420,602 +0.13(+3.01%)
Jan 30, 2003 4.229 4.229 4.086 4.191 136,372 -0.02(-0.39%)
Jan 29, 2003 4.015 4.229 4.015 4.207 411,122 +0.19(+4.78%)
Jan 28, 2003 3.977 4.020 3.949 4.015 297,721 +0.05(+1.24%)
Jan 27, 2003 3.845 3.993 3.845 3.966 334,731 -0.07(-1.63%)
Jan 24, 2003 4.147 4.169 4.004 4.031 185,597 -0.20(-4.67%)
Jan 23, 2003 4.355 4.355 4.229 4.229 515,953 -0.05(-1.15%)
Jan 22, 2003 4.339 4.383 4.278 4.278 534,185 -0.13(-2.86%)
Jan 21, 2003 4.437 4.503 4.393 4.404 327,074 -0.21(-4.63%)
Jan 17, 2003 4.690 4.690 4.618 4.618 637,558 -0.20(-4.21%)
Jan 16, 2003 4.816 4.904 4.794 4.821 55,970 +0.05(+1.03%)
Jan 15, 2003 4.909 4.909 4.766 4.772 79,854 -0.16(-3.23%)
Jan 14, 2003 4.953 4.953 4.871 4.931 38,833 -0.01(-0.11%)
Jan 13, 2003 4.898 4.958 4.854 4.936 371,559 +0.01(+0.11%)
Jan 10, 2003 4.838 4.931 4.805 4.931 179,398 +0.15(+3.10%)
Jan 09, 2003 4.799 4.805 4.673 4.783 395,078 +0.19(+4.18%)
Jan 08, 2003 4.734 4.772 4.591 4.591 81,495 -0.15(-3.24%)
Jan 07, 2003 4.794 4.799 4.723 4.745 61,440 -0.07(-1.48%)
Jan 06, 2003 4.854 4.854 4.739 4.816 304,102 +0.25(+5.40%)
Jan 03, 2003 4.651 4.651 4.476 4.569 587,604 +0.15(+3.35%)
Jan 02, 2003 4.448 4.547 4.372 4.421 243,209 +0.04(+1.00%)
Dec 31, 2002 4.432 4.437 4.366 4.377 7,292 -0.05(-1.24%)
Dec 30, 2002 4.328 4.437 4.322 4.432 148,405 -0.03(-0.74%)
Dec 27, 2002 4.553 4.553 4.388 4.465 51,048 -0.01(-0.12%)
Dec 26, 2002 4.542 4.547 4.465 4.470 6,016 -0.10(-2.16%)
Dec 24, 2002 4.361 4.574 4.361 4.569 10,574 +0.13(+2.84%)
Dec 23, 2002 4.717 4.766 4.393 4.443 1,242,665 -0.22(-4.71%)
Dec 20, 2002 4.580 4.766 4.580 4.662 538,743 +0.12(+2.53%)
Dec 19, 2002 4.437 4.607 4.437 4.547 176,846 +0.13(+2.98%)
Dec 18, 2002 4.388 4.415 4.240 4.415 210,210 +0.12(+2.81%)
Dec 17, 2002 4.333 4.383 4.278 4.295 275,661 +0.04(+1.03%)
Dec 16, 2002 4.141 4.300 4.114 4.251 415,315 +0.09(+2.11%)
Dec 13, 2002 4.015 4.163 4.004 4.163 58,341 +0.10(+2.57%)
Dec 12, 2002 4.108 4.108 3.982 4.059 103,190 +0.00(+0.00%)
Dec 11, 2002 4.075 4.081 3.977 4.059 148,769 +0.04(+0.96%)
Dec 10, 2002 3.905 4.031 3.905 4.020 21,330 +0.15(+3.97%)
Dec 09, 2002 3.949 3.993 3.867 3.867 67,821 -0.19(-4.60%)
Dec 06, 2002 3.894 4.053 3.894 4.053 41,932 +0.10(+2.64%)
Dec 05, 2002 4.064 4.070 3.894 3.949 298,086 -0.09(-2.31%)
Dec 04, 2002 3.982 4.081 3.982 4.042 329,262 -0.08(-1.86%)
Dec 03, 2002 4.163 4.163 4.031 4.119 613,675 +0.03(+0.67%)
Dec 02, 2002 4.218 4.223 4.086 4.092 32,816 +0.08(+2.05%)
Nov 29, 2002 4.114 4.114 4.010 4.010 10,938 -0.12(-2.92%)
Nov 27, 2002 4.031 4.130 3.955 4.130 44,302 +0.15(+3.72%)
Nov 26, 2002 4.141 4.141 3.977 3.982 18,960 -0.19(-4.60%)
Nov 25, 2002 4.196 4.218 4.125 4.174 1,838,655 -0.03(-0.78%)
Nov 22, 2002 4.015 4.207 4.015 4.207 15,496 +0.01(+0.26%)
Nov 21, 2002 4.141 4.196 4.114 4.196 83,682 +0.06(+1.46%)
Nov 20, 2002 4.053 4.136 3.955 4.136 225,160 +0.05(+1.34%)
Nov 19, 2002 4.010 4.097 4.010 4.081 88,605 -0.02(-0.53%)
Nov 18, 2002 4.004 4.125 3.982 4.103 68,915 +0.26(+6.70%)
Nov 15, 2002 3.916 3.916 3.741 3.845 11,485 -0.03(-0.85%)
Nov 14, 2002 3.911 3.911 3.785 3.878 53,783 +0.02(+0.43%)
Nov 13, 2002 3.894 3.894 3.796 3.861 22,789 +0.01(+0.28%)
Nov 12, 2002 3.960 4.004 3.845 3.850 17,137 -0.15(-3.84%)
Nov 11, 2002 4.059 4.059 3.966 4.004 14,767 -0.03(-0.68%)
Nov 08, 2002 4.037 4.081 3.993 4.031 91,340 +0.09(+2.23%)
Nov 07, 2002 3.845 3.955 3.818 3.944 66,545 +0.18(+4.66%)
Nov 06, 2002 3.850 3.944 3.735 3.768 1,450,869 -0.21(-5.37%)
Nov 05, 2002 4.010 4.103 3.960 3.982 179,398 -0.03(-0.82%)
Nov 04, 2002 4.169 4.328 4.010 4.015 2,233,916 -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.