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

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Oct 31, 2002 4.000 4.088 4.000 4.066 2,465,343 +0.16(+4.21%)
Oct 30, 2002 3.765 3.918 3.765 3.902 609,254 +0.26(+7.22%)
Oct 29, 2002 3.677 3.677 3.535 3.639 721,639 -0.01(-0.30%)
Oct 28, 2002 3.940 4.044 3.650 3.650 1,482,568 -0.23(-5.92%)
Oct 25, 2002 3.759 3.880 3.655 3.880 1,600,435 +0.21(+5.82%)
Oct 24, 2002 3.557 3.721 3.557 3.666 690,573 +0.16(+4.52%)
Oct 23, 2002 3.393 3.530 3.387 3.508 39,325,612 +0.14(+4.23%)
Oct 22, 2002 3.152 3.387 3.147 3.365 79,674 +0.08(+2.50%)
Oct 21, 2002 3.327 3.327 3.174 3.283 45,502 +0.01(+0.17%)
Oct 18, 2002 3.207 3.311 3.207 3.278 307,916 +0.03(+1.01%)
Oct 17, 2002 2.982 3.251 2.982 3.245 604,503 +0.32(+10.84%)
Oct 16, 2002 3.119 3.119 2.928 2.928 441,864 -0.17(-5.48%)
Oct 15, 2002 3.201 3.223 3.021 3.097 159,897 +0.01(+0.18%)
Oct 14, 2002 3.174 3.218 3.092 3.092 79,491 -0.21(-6.46%)
Oct 11, 2002 3.251 3.415 3.179 3.305 80,953 +0.19(+5.97%)
Oct 10, 2002 3.223 3.283 3.119 3.119 28,196,756 -0.07(-2.06%)
Oct 09, 2002 3.201 3.256 3.174 3.185 236,830 -0.23(-6.73%)
Oct 08, 2002 3.294 3.415 3.261 3.415 232,262 +0.07(+2.13%)
Oct 07, 2002 3.393 3.497 3.344 3.344 4,609,247 -0.21(-6.00%)
Oct 04, 2002 3.606 3.606 3.480 3.557 692,401 +0.04(+1.09%)
Oct 03, 2002 3.409 3.535 3.344 3.519 583,671 +0.06(+1.74%)
Oct 02, 2002 3.508 3.606 3.398 3.458 522,087 -0.04(-1.10%)
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.