Brazil Ishares MSCI ETF (NY: EWZ )

30.11 +0.08 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.858 3.979 3.858 3.964 458,063 +0.12(+3.01%)
Jan 30, 2003 3.883 3.883 3.752 3.848 148,518 -0.02(-0.39%)
Jan 29, 2003 3.687 3.883 3.687 3.863 447,738 +0.18(+4.78%)
Jan 28, 2003 3.651 3.692 3.626 3.687 324,238 +0.05(+1.24%)
Jan 27, 2003 3.531 3.667 3.531 3.641 364,544 -0.06(-1.63%)
Jan 24, 2003 3.808 3.828 3.677 3.702 202,127 -0.18(-4.67%)
Jan 23, 2003 3.999 3.999 3.883 3.883 561,907 -0.05(-1.15%)
Jan 22, 2003 3.984 4.024 3.928 3.928 581,762 -0.12(-2.86%)
Jan 21, 2003 4.074 4.135 4.034 4.044 356,205 -0.20(-4.63%)
Jan 17, 2003 4.306 4.306 4.241 4.241 694,342 -0.19(-4.21%)
Jan 16, 2003 4.422 4.503 4.402 4.427 60,956 +0.05(+1.03%)
Jan 15, 2003 4.508 4.508 4.377 4.382 86,966 -0.15(-3.23%)
Jan 14, 2003 4.548 4.548 4.472 4.528 42,291 -0.01(-0.11%)
Jan 13, 2003 4.498 4.553 4.457 4.533 404,652 +0.01(+0.11%)
Jan 10, 2003 4.442 4.528 4.412 4.528 195,376 +0.14(+3.10%)
Jan 09, 2003 4.407 4.412 4.291 4.392 430,266 +0.18(+4.18%)
Jan 08, 2003 4.346 4.382 4.215 4.215 88,753 -0.14(-3.24%)
Jan 07, 2003 4.402 4.407 4.336 4.356 66,912 -0.07(-1.48%)
Jan 06, 2003 4.457 4.457 4.351 4.422 331,187 +0.23(+5.40%)
Jan 03, 2003 4.271 4.271 4.110 4.195 639,939 +0.14(+3.35%)
Jan 02, 2003 4.085 4.175 4.014 4.059 264,870 +0.04(+1.00%)
Dec 31, 2002 4.069 4.074 4.009 4.019 7,942 -0.05(-1.24%)
Dec 30, 2002 3.974 4.074 3.969 4.069 161,622 -0.03(-0.74%)
Dec 27, 2002 4.180 4.180 4.029 4.100 55,595 -0.01(-0.12%)
Dec 26, 2002 4.170 4.175 4.100 4.105 6,552 -0.09(-2.16%)
Dec 24, 2002 4.004 4.200 4.004 4.195 11,516 +0.12(+2.84%)
Dec 23, 2002 4.331 4.377 4.034 4.080 1,353,343 -0.20(-4.71%)
Dec 20, 2002 4.205 4.377 4.205 4.281 586,726 +0.11(+2.53%)
Dec 19, 2002 4.074 4.231 4.074 4.175 192,597 +0.12(+2.98%)
Dec 18, 2002 4.029 4.054 3.893 4.054 228,932 +0.11(+2.81%)
Dec 17, 2002 3.979 4.024 3.928 3.944 300,213 +0.04(+1.03%)
Dec 16, 2002 3.803 3.949 3.777 3.903 452,305 +0.08(+2.11%)
Dec 13, 2002 3.687 3.823 3.677 3.823 63,537 +0.10(+2.57%)
Dec 12, 2002 3.772 3.772 3.656 3.727 112,381 +0.00(+0.00%)
Dec 11, 2002 3.742 3.747 3.651 3.727 162,019 +0.04(+0.96%)
Dec 10, 2002 3.586 3.702 3.586 3.692 23,230 +0.14(+3.97%)
Dec 09, 2002 3.626 3.667 3.551 3.551 73,862 -0.17(-4.60%)
Dec 06, 2002 3.576 3.722 3.576 3.722 45,667 +0.10(+2.64%)
Dec 05, 2002 3.732 3.737 3.576 3.626 324,635 -0.09(-2.31%)
Dec 04, 2002 3.656 3.747 3.656 3.712 358,588 -0.07(-1.86%)
Dec 03, 2002 3.823 3.823 3.702 3.782 668,332 +0.03(+0.67%)
Dec 02, 2002 3.873 3.878 3.752 3.757 35,739 +0.08(+2.05%)
Nov 29, 2002 3.777 3.777 3.682 3.682 11,913 -0.11(-2.92%)
Nov 27, 2002 3.702 3.792 3.631 3.792 48,248 +0.14(+3.72%)
Nov 26, 2002 3.803 3.803 3.651 3.656 20,649 -0.18(-4.60%)
Nov 25, 2002 3.853 3.873 3.787 3.833 2,002,415 -0.03(-0.78%)
Nov 22, 2002 3.687 3.863 3.687 3.863 16,877 +0.01(+0.26%)
Nov 21, 2002 3.803 3.853 3.777 3.853 91,136 +0.06(+1.46%)
Nov 20, 2002 3.722 3.797 3.631 3.797 245,214 +0.05(+1.34%)
Nov 19, 2002 3.682 3.762 3.682 3.747 96,497 -0.02(-0.53%)
Nov 18, 2002 3.677 3.787 3.656 3.767 75,053 +0.24(+6.70%)
Nov 15, 2002 3.596 3.596 3.435 3.531 12,508 -0.03(-0.85%)
Nov 14, 2002 3.591 3.591 3.475 3.561 58,573 +0.02(+0.43%)
Nov 13, 2002 3.576 3.576 3.485 3.546 24,819 +0.01(+0.29%)
Nov 12, 2002 3.636 3.677 3.531 3.536 18,664 -0.14(-3.84%)
Nov 11, 2002 3.727 3.727 3.641 3.677 16,082 -0.03(-0.68%)
Nov 08, 2002 3.707 3.747 3.667 3.702 99,475 +0.08(+2.23%)
Nov 07, 2002 3.531 3.631 3.505 3.621 72,472 +0.16(+4.66%)
Nov 06, 2002 3.536 3.621 3.430 3.460 1,580,091 -0.20(-5.37%)
Nov 05, 2002 3.682 3.767 3.636 3.656 195,376 -0.03(-0.82%)
Nov 04, 2002 3.828 3.974 3.682 3.687 2,432,880 -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.