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

Brazil Ishares MSCI ETF (NY: EWZ )

27.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
May 31, 2002 6.840 6.840 6.616 6.621 56,101 +0.00(+0.00%)
May 28, 2002 6.665 6.693 6.539 6.621 100,872 +0.02(+0.25%)
May 27, 2002 6.610 6.627 6.528 6.605 120,242 +0.00(+0.00%)
May 24, 2002 6.610 6.627 6.528 6.605 120,242 +0.05(+0.84%)
May 23, 2002 6.430 6.561 6.419 6.550 369,865 +0.05(+0.84%)
May 22, 2002 6.627 6.671 6.430 6.496 722,736 -0.13(-1.90%)
May 21, 2002 6.742 6.742 6.600 6.621 761,842 -0.01(-0.16%)
May 20, 2002 6.731 6.731 6.621 6.632 910,409 +0.00(+0.00%)
May 17, 2002 6.676 6.676 6.572 6.632 1,146,692 -0.03(-0.49%)
May 16, 2002 6.457 6.742 6.457 6.665 963,404 +0.24(+3.66%)
May 15, 2002 6.277 6.512 6.277 6.430 782,674 +0.06(+0.95%)
May 14, 2002 6.293 6.463 6.293 6.370 558,635 +0.10(+1.66%)
May 13, 2002 6.348 6.457 6.244 6.266 1,261,270 -0.14(-2.22%)
May 10, 2002 6.315 6.457 6.315 6.408 1,153,636 -0.08(-1.18%)
May 09, 2002 6.786 6.786 6.348 6.485 155,511 -0.35(-5.12%)
May 08, 2002 6.682 6.840 6.676 6.835 129,014 +0.22(+3.39%)
May 07, 2002 6.835 6.835 6.539 6.610 939,465 -0.01(-0.17%)
May 06, 2002 6.578 6.649 6.567 6.621 94,677,504 -0.14(-2.10%)
May 03, 2002 6.890 6.895 6.567 6.764 18,511,544 -0.10(-1.51%)
May 02, 2002 7.087 7.114 6.802 6.868 2,476,124 -0.28(-3.90%)
May 01, 2002 7.251 7.251 7.059 7.147 1,055,505 +0.01(+0.08%)
Apr 30, 2002 7.098 7.273 7.098 7.141 1,771,297 +0.05(+0.77%)
Apr 29, 2002 7.087 7.174 7.087 7.087 1,387,543 -0.03(-0.38%)
Apr 26, 2002 7.305 7.305 7.037 7.114 2,794,092 -0.13(-1.81%)
Apr 25, 2002 7.169 7.251 7.169 7.245 3,238,332 -0.09(-1.19%)
Apr 24, 2002 7.388 7.388 7.256 7.333 944,764 +0.03(+0.45%)
Apr 23, 2002 7.289 7.355 7.185 7.300 1,955,681 +0.04(+0.60%)
Apr 22, 2002 7.393 7.393 7.114 7.256 1,462,649 -0.13(-1.78%)
Apr 19, 2002 7.579 7.579 7.360 7.388 122,983 -0.08(-1.03%)
Apr 18, 2002 7.459 7.464 7.377 7.464 1,650,140 -0.04(-0.51%)
Apr 17, 2002 7.606 7.606 7.492 7.502 1,649,775 +0.01(+0.07%)
Apr 16, 2002 7.404 7.546 7.404 7.497 3,038,049 +0.05(+0.66%)
Apr 15, 2002 7.579 7.579 7.333 7.448 3,897,292 -0.08(-1.02%)
Apr 12, 2002 7.541 7.546 7.333 7.524 562,655 +0.14(+1.93%)
Apr 11, 2002 7.492 7.568 7.300 7.382 223,308 -0.11(-1.46%)
Apr 10, 2002 7.431 7.502 7.316 7.492 754,350 +0.11(+1.56%)
Apr 09, 2002 7.360 7.409 7.278 7.377 550,412 +0.09(+1.20%)
Apr 08, 2002 7.415 7.420 7.267 7.289 1,378,041 -0.04(-0.60%)
Apr 05, 2002 7.426 7.492 7.333 7.333 880,623 +0.00(+0.00%)
Apr 04, 2002 7.196 7.355 7.196 7.333 1,850,971 +0.17(+2.37%)
Apr 03, 2002 7.338 7.338 7.163 7.163 1,001,414 -0.19(-2.53%)
Apr 02, 2002 7.579 7.579 7.349 7.349 858,329 -0.20(-2.68%)
Apr 01, 2002 7.141 7.552 7.114 7.552 2,973,725 +0.31(+4.31%)
Mar 29, 2002 7.305 7.333 7.218 7.240 1,399,056 +0.00(+0.00%)
Mar 28, 2002 7.305 7.333 7.218 7.240 1,399,056 -0.14(-1.85%)
Mar 27, 2002 7.119 7.377 7.092 7.377 461,418 +0.26(+3.69%)
Mar 26, 2002 6.994 7.174 6.994 7.114 1,309,148 +0.21(+3.09%)
Mar 25, 2002 7.087 7.098 6.868 6.901 183,653 -0.11(-1.64%)
Mar 22, 2002 7.141 7.174 7.010 7.015 427,976 -0.21(-2.95%)
Mar 21, 2002 7.295 7.295 7.202 7.229 1,419,340 -0.05(-0.75%)
Mar 20, 2002 7.481 7.481 7.223 7.284 2,272,004 -0.16(-2.13%)
Mar 19, 2002 7.492 7.497 7.388 7.442 899,262 -0.10(-1.31%)
Mar 18, 2002 7.743 7.743 7.475 7.541 1,248,295 +0.05(+0.73%)
Mar 15, 2002 7.415 7.519 7.360 7.486 431,266 +0.04(+0.59%)
Mar 14, 2002 7.442 7.459 7.382 7.442 588,787 +0.05(+0.74%)
Mar 13, 2002 7.497 7.497 7.371 7.388 541,092 -0.03(-0.44%)
Mar 12, 2002 7.114 7.420 7.114 7.420 1,803,276 +0.32(+4.47%)
Mar 11, 2002 7.223 7.223 7.037 7.103 444,423 -0.07(-0.92%)
Mar 08, 2002 7.185 7.223 7.092 7.169 21,069,902 +0.07(+0.92%)
Mar 07, 2002 7.202 7.218 6.983 7.103 1,870,159 +0.02(+0.23%)
Mar 06, 2002 7.196 7.196 7.010 7.087 1,881,123 -0.30(-4.07%)
Mar 05, 2002 7.798 7.798 7.284 7.388 381,378 -0.27(-3.57%)
Mar 04, 2002 7.612 7.661 7.388 7.661 1,641,551 +0.03(+0.43%)
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.