Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.359 5.483 5.331 5.483 973,301 +0.18(+3.41%)
Jun 27, 2002 5.229 5.302 5.116 5.302 986,392 +0.27(+5.39%)
Jun 26, 2002 5.116 5.139 4.833 5.031 908,379 -0.07(-1.44%)
Jun 25, 2002 5.172 5.308 5.025 5.105 1,673,647 +0.16(+3.20%)
Jun 21, 2002 5.291 5.291 4.901 4.946 788,441 -0.37(-6.91%)
Jun 20, 2002 5.681 5.681 5.314 5.314 526,983 -0.37(-6.56%)
Jun 19, 2002 5.879 5.879 5.687 5.687 342,654 -0.19(-3.27%)
Jun 18, 2002 6.032 6.037 5.828 5.879 154,256 -0.14(-2.26%)
Jun 17, 2002 5.738 6.015 5.738 6.015 1,738,569 +0.22(+3.80%)
Jun 14, 2002 5.800 5.845 5.709 5.794 1,942,003 -0.17(-2.84%)
Jun 12, 2002 5.936 6.122 5.806 5.964 2,623,951 -0.08(-1.40%)
Jun 11, 2002 6.461 6.461 6.049 6.049 348,315 -0.35(-5.48%)
Jun 10, 2002 6.331 6.399 6.275 6.399 727,588 +0.12(+1.98%)
Jun 07, 2002 6.043 6.297 6.037 6.275 315,058 +0.06(+0.91%)
Jun 06, 2002 6.433 6.444 6.105 6.218 498,856 -0.31(-4.76%)
Jun 05, 2002 6.603 6.603 6.450 6.529 559,533 -0.31(-4.55%)
May 31, 2002 7.066 7.066 6.834 6.840 54,308 +0.00(+0.00%)
May 28, 2002 6.885 6.914 6.755 6.840 97,648 +0.02(+0.25%)
May 27, 2002 6.829 6.846 6.744 6.823 116,399 +0.00(+0.00%)
May 24, 2002 6.829 6.846 6.744 6.823 116,399 +0.06(+0.84%)
May 23, 2002 6.642 6.778 6.631 6.767 358,044 +0.06(+0.84%)
May 22, 2002 6.846 6.891 6.642 6.710 699,637 -0.13(-1.90%)
May 21, 2002 6.964 6.964 6.817 6.840 737,494 -0.01(-0.16%)
May 20, 2002 6.953 6.953 6.840 6.851 881,313 +0.00(+0.00%)
May 17, 2002 6.897 6.897 6.789 6.851 1,110,045 -0.03(-0.49%)
May 16, 2002 6.670 6.964 6.670 6.885 932,614 +0.24(+3.66%)
May 15, 2002 6.484 6.727 6.484 6.642 757,660 +0.06(+0.95%)
May 14, 2002 6.501 6.676 6.501 6.580 540,782 +0.11(+1.66%)
May 13, 2002 6.557 6.670 6.450 6.473 1,220,961 -0.15(-2.22%)
May 10, 2002 6.523 6.670 6.523 6.620 1,116,767 -0.08(-1.18%)
May 09, 2002 7.010 7.010 6.557 6.699 150,541 -0.36(-5.12%)
May 08, 2002 6.902 7.066 6.897 7.061 124,891 +0.23(+3.39%)
May 07, 2002 7.061 7.061 6.755 6.829 909,440 -0.01(-0.17%)
May 06, 2002 6.795 6.868 6.784 6.840 91,651,680 -0.15(-2.10%)
May 03, 2002 7.117 7.123 6.784 6.987 17,919,930 -0.11(-1.51%)
May 02, 2002 7.321 7.349 7.027 7.094 2,396,989 -0.29(-3.91%)
May 01, 2002 7.490 7.490 7.292 7.383 1,021,772 +0.01(+0.08%)
Apr 30, 2002 7.332 7.513 7.332 7.377 1,714,687 +0.06(+0.77%)
Apr 29, 2002 7.321 7.411 7.321 7.321 1,343,198 -0.03(-0.38%)
Apr 26, 2002 7.547 7.547 7.270 7.349 2,704,794 -0.14(-1.81%)
Apr 25, 2002 7.405 7.490 7.405 7.484 3,134,837 -0.09(-1.19%)
Apr 24, 2002 7.631 7.631 7.496 7.575 914,570 +0.03(+0.45%)
Apr 23, 2002 7.530 7.598 7.422 7.541 1,893,179 +0.05(+0.60%)
Apr 22, 2002 7.637 7.637 7.349 7.496 1,415,904 -0.14(-1.78%)
Apr 19, 2002 7.829 7.829 7.603 7.631 119,053 -0.08(-1.03%)
Apr 18, 2002 7.705 7.711 7.620 7.711 1,597,403 -0.04(-0.51%)
Apr 17, 2002 7.858 7.858 7.739 7.750 1,597,049 +0.01(+0.07%)
Apr 16, 2002 7.648 7.795 7.648 7.745 2,940,955 +0.05(+0.66%)
Apr 15, 2002 7.829 7.829 7.575 7.694 3,772,737 -0.08(-1.02%)
Apr 12, 2002 7.790 7.795 7.575 7.773 544,673 +0.15(+1.93%)
Apr 11, 2002 7.739 7.818 7.541 7.626 216,171 -0.11(-1.46%)
Apr 10, 2002 7.677 7.750 7.558 7.739 730,241 +0.12(+1.56%)
Apr 09, 2002 7.603 7.654 7.518 7.620 532,821 +0.09(+1.20%)
Apr 08, 2002 7.660 7.665 7.507 7.530 1,333,999 -0.05(-0.60%)
Apr 05, 2002 7.671 7.739 7.575 7.575 852,479 +0.00(+0.00%)
Apr 04, 2002 7.434 7.598 7.434 7.575 1,791,816 +0.18(+2.37%)
Apr 03, 2002 7.581 7.581 7.400 7.400 969,409 -0.19(-2.53%)
Apr 02, 2002 7.829 7.829 7.592 7.592 830,897 -0.21(-2.68%)
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.