Brazil Ishares MSCI ETF (NY: EWZ )

30.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.867 3.988 3.867 3.973 457,001 +0.12(+3.01%)
Jan 30, 2003 3.892 3.892 3.761 3.857 148,173 -0.02(-0.39%)
Jan 29, 2003 3.695 3.892 3.695 3.872 446,700 +0.18(+4.78%)
Jan 28, 2003 3.660 3.700 3.635 3.695 323,486 +0.05(+1.25%)
Jan 27, 2003 3.539 3.675 3.539 3.650 363,699 -0.06(-1.63%)
Jan 24, 2003 3.816 3.837 3.685 3.710 201,659 -0.18(-4.67%)
Jan 23, 2003 4.008 4.008 3.892 3.892 560,604 -0.05(-1.15%)
Jan 22, 2003 3.993 4.033 3.938 3.938 580,413 -0.12(-2.86%)
Jan 21, 2003 4.084 4.145 4.044 4.054 355,379 -0.20(-4.63%)
Jan 17, 2003 4.316 4.316 4.251 4.251 692,732 -0.19(-4.21%)
Jan 16, 2003 4.432 4.513 4.412 4.437 60,814 +0.05(+1.03%)
Jan 15, 2003 4.518 4.518 4.387 4.392 86,764 -0.15(-3.23%)
Jan 14, 2003 4.558 4.558 4.483 4.538 42,193 -0.01(-0.11%)
Jan 13, 2003 4.508 4.564 4.468 4.543 403,714 +0.01(+0.11%)
Jan 10, 2003 4.452 4.538 4.422 4.538 194,923 +0.14(+3.10%)
Jan 09, 2003 4.417 4.422 4.301 4.402 429,268 +0.18(+4.18%)
Jan 08, 2003 4.357 4.392 4.225 4.225 88,547 -0.14(-3.24%)
Jan 07, 2003 4.412 4.417 4.346 4.367 66,757 -0.07(-1.48%)
Jan 06, 2003 4.468 4.468 4.362 4.432 330,419 +0.23(+5.40%)
Jan 03, 2003 4.281 4.281 4.119 4.205 638,454 +0.14(+3.35%)
Jan 02, 2003 4.094 4.185 4.023 4.069 264,256 +0.04(+1.00%)
Dec 31, 2002 4.079 4.084 4.018 4.028 7,923 -0.05(-1.24%)
Dec 30, 2002 3.983 4.084 3.978 4.079 161,247 -0.03(-0.74%)
Dec 27, 2002 4.190 4.190 4.038 4.109 55,466 -0.01(-0.12%)
Dec 26, 2002 4.180 4.185 4.109 4.114 6,537 -0.09(-2.16%)
Dec 24, 2002 4.013 4.210 4.013 4.205 11,489 +0.12(+2.84%)
Dec 23, 2002 4.341 4.387 4.044 4.089 1,350,204 -0.20(-4.71%)
Dec 20, 2002 4.215 4.387 4.215 4.291 585,365 +0.11(+2.53%)
Dec 19, 2002 4.084 4.240 4.084 4.185 192,150 +0.12(+2.98%)
Dec 18, 2002 4.038 4.064 3.902 4.064 228,401 +0.11(+2.81%)
Dec 17, 2002 3.988 4.033 3.938 3.953 299,517 +0.04(+1.03%)
Dec 16, 2002 3.811 3.958 3.786 3.912 451,256 +0.08(+2.11%)
Dec 13, 2002 3.695 3.832 3.685 3.832 63,389 +0.10(+2.57%)
Dec 12, 2002 3.781 3.781 3.665 3.736 112,120 +0.00(+0.00%)
Dec 11, 2002 3.751 3.756 3.660 3.736 161,644 +0.04(+0.95%)
Dec 10, 2002 3.594 3.710 3.594 3.700 23,176 +0.14(+3.97%)
Dec 09, 2002 3.635 3.675 3.559 3.559 73,690 -0.17(-4.60%)
Dec 06, 2002 3.584 3.731 3.584 3.731 45,561 +0.10(+2.64%)
Dec 05, 2002 3.741 3.746 3.584 3.635 323,882 -0.09(-2.31%)
Dec 04, 2002 3.665 3.756 3.665 3.720 357,756 -0.07(-1.86%)
Dec 03, 2002 3.832 3.832 3.710 3.791 666,782 +0.03(+0.67%)
Dec 02, 2002 3.882 3.887 3.761 3.766 35,656 +0.08(+2.05%)
Nov 29, 2002 3.786 3.786 3.690 3.690 11,885 -0.11(-2.92%)
Nov 27, 2002 3.710 3.801 3.640 3.801 48,136 +0.14(+3.72%)
Nov 26, 2002 3.811 3.811 3.660 3.665 20,601 -0.18(-4.60%)
Nov 25, 2002 3.862 3.882 3.796 3.842 1,997,771 -0.03(-0.78%)
Nov 22, 2002 3.695 3.872 3.695 3.872 16,837 +0.01(+0.26%)
Nov 21, 2002 3.811 3.862 3.786 3.862 90,924 +0.06(+1.46%)
Nov 20, 2002 3.731 3.806 3.640 3.806 244,645 +0.05(+1.34%)
Nov 19, 2002 3.690 3.771 3.690 3.756 96,273 -0.02(-0.53%)
Nov 18, 2002 3.685 3.796 3.665 3.776 74,879 +0.24(+6.70%)
Nov 15, 2002 3.604 3.604 3.443 3.539 12,479 -0.03(-0.85%)
Nov 14, 2002 3.599 3.599 3.483 3.569 58,437 +0.02(+0.43%)
Nov 13, 2002 3.584 3.584 3.493 3.554 24,761 +0.01(+0.29%)
Nov 12, 2002 3.645 3.685 3.539 3.544 18,620 -0.14(-3.84%)
Nov 11, 2002 3.736 3.736 3.650 3.685 16,045 -0.03(-0.68%)
Nov 08, 2002 3.715 3.756 3.675 3.710 99,244 +0.08(+2.23%)
Nov 07, 2002 3.539 3.640 3.514 3.630 72,304 +0.16(+4.66%)
Nov 06, 2002 3.544 3.630 3.438 3.468 1,576,426 -0.20(-5.37%)
Nov 05, 2002 3.690 3.776 3.645 3.665 194,923 -0.03(-0.82%)
Nov 04, 2002 3.837 3.983 3.690 3.695 2,427,237 -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.