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: 8:00 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 (%)
May 31, 2002 6.856 6.856 6.631 6.637 55,970 +0.00(+0.00%)
May 28, 2002 6.681 6.708 6.555 6.637 100,638 +0.02(+0.25%)
May 27, 2002 6.626 6.642 6.544 6.620 119,963 +0.00(+0.00%)
May 24, 2002 6.626 6.642 6.544 6.620 119,963 +0.05(+0.84%)
May 23, 2002 6.445 6.577 6.434 6.566 369,007 +0.05(+0.84%)
May 22, 2002 6.642 6.686 6.445 6.511 721,059 -0.13(-1.90%)
May 21, 2002 6.758 6.758 6.615 6.637 760,074 -0.01(-0.17%)
May 20, 2002 6.747 6.747 6.637 6.648 908,297 +0.00(+0.00%)
May 17, 2002 6.692 6.692 6.587 6.648 1,144,032 -0.03(-0.49%)
May 16, 2002 6.472 6.758 6.472 6.681 961,169 +0.24(+3.66%)
May 15, 2002 6.291 6.527 6.291 6.445 780,858 +0.06(+0.95%)
May 14, 2002 6.308 6.478 6.308 6.385 557,339 +0.10(+1.66%)
May 13, 2002 6.363 6.472 6.258 6.280 1,258,344 -0.14(-2.22%)
May 10, 2002 6.330 6.472 6.330 6.423 1,150,960 -0.08(-1.18%)
May 09, 2002 6.801 6.801 6.363 6.500 155,150 -0.35(-5.12%)
May 08, 2002 6.697 6.856 6.692 6.851 128,715 +0.22(+3.39%)
May 07, 2002 6.851 6.851 6.555 6.626 937,285 -0.01(-0.17%)
May 06, 2002 6.593 6.664 6.582 6.637 94,457,856 -0.14(-2.10%)
May 03, 2002 6.906 6.911 6.582 6.779 18,468,598 -0.10(-1.51%)
May 02, 2002 7.103 7.130 6.818 6.884 2,470,380 -0.28(-3.90%)
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.