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

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2002 3.120 3.301 3.053 3.273 945,528 +0.00(+0.00%)
Sep 27, 2002 3.448 3.448 3.262 3.273 1,179,389 -0.24(-6.91%)
Sep 26, 2002 3.544 3.646 3.482 3.516 196,712 -0.05(-1.27%)
Sep 25, 2002 3.573 3.674 3.482 3.561 793,748 -0.01(-0.16%)
Sep 24, 2002 3.686 3.725 3.567 3.567 16,823,152 -0.16(-4.25%)
Sep 23, 2002 3.787 3.787 3.680 3.725 118,345 -0.28(-7.05%)
Sep 20, 2002 3.906 4.031 3.821 4.008 221,301 +0.14(+3.50%)
Sep 19, 2002 4.070 4.070 3.861 3.872 647,275 -0.18(-4.46%)
Sep 18, 2002 4.098 4.206 4.025 4.053 5,448,507 -0.16(-3.76%)
Sep 17, 2002 4.381 4.432 4.211 4.211 323,372 -0.16(-3.75%)
Sep 16, 2002 4.455 4.455 4.375 4.375 239,168 -0.18(-3.85%)
Sep 13, 2002 4.511 4.607 4.443 4.551 9,198 -0.03(-0.62%)
Sep 12, 2002 4.596 4.596 4.466 4.579 166,108 -0.04(-0.86%)
Sep 11, 2002 4.590 4.635 4.534 4.618 1,005,320 +0.21(+4.74%)
Sep 10, 2002 4.545 4.545 4.409 4.409 115,515 -0.02(-0.51%)
Sep 09, 2002 4.296 4.455 4.257 4.432 27,242 +0.18(+4.12%)
Sep 06, 2002 4.308 4.308 4.206 4.257 25,296 +0.09(+2.17%)
Sep 05, 2002 4.455 4.455 4.166 4.166 13,975 -0.23(-5.15%)
Sep 04, 2002 4.432 4.432 4.308 4.392 28,657 +0.06(+1.30%)
Sep 03, 2002 4.551 4.551 4.336 4.336 2,136,239 -0.21(-4.72%)
Aug 30, 2002 4.562 4.709 4.500 4.551 311,697 -0.02(-0.37%)
Aug 29, 2002 4.308 4.579 4.296 4.568 116,576 +0.13(+2.93%)
Aug 28, 2002 4.545 4.562 4.370 4.438 99,594 -0.04(-0.88%)
Aug 27, 2002 4.579 4.658 4.455 4.477 434,996 +0.08(+1.80%)
Aug 26, 2002 4.370 4.460 4.296 4.398 342,300 +0.03(+0.78%)
Aug 23, 2002 4.324 4.409 4.274 4.364 419,252 +0.08(+1.98%)
Aug 22, 2002 4.257 4.279 4.161 4.279 17,689 +0.07(+1.61%)
Aug 21, 2002 4.194 4.313 4.183 4.211 296,660 +0.05(+1.09%)
Aug 20, 2002 4.370 4.375 4.161 4.166 113,746 -0.13(-3.03%)
Aug 16, 2002 4.042 4.324 3.997 4.296 460,646 +0.25(+6.29%)
Aug 15, 2002 4.183 4.200 3.985 4.042 107,908 -0.11(-2.72%)
Aug 14, 2002 4.189 4.189 3.957 4.155 388,294 -0.01(-0.14%)
Aug 13, 2002 4.178 4.291 4.076 4.161 391,832 -0.14(-3.29%)
Aug 12, 2002 4.545 4.545 4.268 4.302 130,375 -0.15(-3.30%)
Aug 07, 2002 4.488 4.488 4.302 4.449 491,427 +0.10(+2.34%)
Aug 06, 2002 4.155 4.353 4.076 4.347 1,158,692 +0.18(+4.20%)
Aug 05, 2002 4.551 4.551 4.172 4.172 291,353 -0.24(-5.38%)
Aug 02, 2002 4.370 4.483 4.217 4.409 3,635,286 +0.23(+5.55%)
Aug 01, 2002 3.946 4.234 3.827 4.178 2,534,263 +0.23(+5.87%)
Jul 31, 2002 3.906 3.980 3.674 3.946 3,213,381 +0.14(+3.56%)
Jul 30, 2002 3.901 3.980 3.731 3.810 3,257,606 -0.12(-3.02%)
Jul 29, 2002 4.268 4.291 3.872 3.929 3,513,579 -0.34(-7.95%)
Jul 26, 2002 4.483 4.483 4.228 4.268 152,841 -0.19(-4.19%)
Jul 25, 2002 4.522 4.601 4.358 4.455 1,316,133 -0.27(-5.63%)
Jul 24, 2002 4.421 4.805 4.387 4.720 1,415,196 +0.08(+1.83%)
Jul 23, 2002 4.918 4.918 4.585 4.635 180,614 -0.22(-4.54%)
Jul 22, 2002 4.986 5.144 4.816 4.856 66,337 -0.25(-4.87%)
Jul 19, 2002 5.110 5.223 5.110 5.105 70,229 +0.00(+0.00%)
Jul 17, 2002 5.088 5.172 5.059 5.105 211,041 -0.26(-4.85%)
Jul 12, 2002 5.342 5.365 5.235 5.365 4,261,688 +0.16(+3.15%)
Jul 11, 2002 5.144 5.201 5.059 5.201 510,178 +0.10(+1.88%)
Jul 10, 2002 5.285 5.285 5.093 5.105 170,177 -0.02(-0.44%)
Jul 09, 2002 5.189 5.201 5.093 5.127 2,274,044 +0.01(+0.22%)
Jul 08, 2002 5.088 5.116 5.088 5.116 2,763,702 -0.01(-0.22%)
Jul 05, 2002 5.172 5.172 5.099 5.127 46,347 -0.10(-1.84%)
Jul 04, 2002 5.257 5.314 5.116 5.223 66,868 +0.00(+0.00%)
Jul 03, 2002 5.257 5.314 5.116 5.223 66,868 +0.02(+0.43%)
Jul 02, 2002 5.155 5.235 5.110 5.201 282,685 +0.02(+0.44%)
Jul 01, 2002 5.512 5.512 5.172 5.178 326,733 -0.31(-5.57%)
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%)
Apr 01, 2002 7.377 7.801 7.349 7.801 2,878,687 +0.32(+4.31%)
Mar 29, 2002 7.547 7.575 7.456 7.479 1,354,343 +0.00(+0.00%)
Mar 28, 2002 7.547 7.575 7.456 7.479 1,354,343 -0.14(-1.85%)
Mar 27, 2002 7.354 7.620 7.326 7.620 446,671 +0.27(+3.69%)
Mar 26, 2002 7.224 7.411 7.224 7.349 1,267,308 +0.22(+3.09%)
Mar 25, 2002 7.321 7.332 7.094 7.128 177,784 -0.12(-1.64%)
Mar 22, 2002 7.377 7.411 7.241 7.247 414,298 -0.22(-2.95%)
Mar 21, 2002 7.535 7.535 7.439 7.468 1,373,979 -0.06(-0.75%)
Mar 20, 2002 7.728 7.728 7.462 7.524 2,199,392 -0.16(-2.13%)
Mar 19, 2002 7.739 7.745 7.631 7.688 870,522 -0.10(-1.31%)
Mar 18, 2002 7.999 7.999 7.722 7.790 1,208,401 +0.06(+0.73%)
Mar 15, 2002 7.660 7.767 7.603 7.733 417,483 +0.05(+0.59%)
Mar 14, 2002 7.688 7.705 7.626 7.688 569,970 +0.06(+0.74%)
Mar 13, 2002 7.745 7.745 7.614 7.631 523,799 -0.03(-0.44%)
Mar 12, 2002 7.349 7.665 7.349 7.665 1,745,645 +0.33(+4.47%)
Mar 11, 2002 7.462 7.462 7.270 7.338 430,219 -0.07(-0.92%)
Mar 08, 2002 7.422 7.462 7.326 7.405 20,396,524 +0.07(+0.92%)
Mar 07, 2002 7.439 7.456 7.213 7.338 1,810,390 +0.02(+0.23%)
Mar 06, 2002 7.434 7.434 7.241 7.321 1,821,004 -0.31(-4.07%)
Mar 05, 2002 8.055 8.055 7.524 7.631 369,189 -0.28(-3.57%)
Mar 04, 2002 7.863 7.914 7.631 7.914 1,589,089 +0.03(+0.43%)
Mar 01, 2002 7.745 7.880 7.677 7.880 1,987,113 +0.16(+2.12%)
Feb 28, 2002 7.631 7.745 7.575 7.716 2,793,775 +0.08(+1.11%)
Feb 27, 2002 7.462 7.631 7.354 7.631 455,162 +0.33(+4.57%)
Feb 26, 2002 7.405 7.405 7.298 7.298 199,012 -0.11(-1.45%)
Feb 25, 2002 7.236 7.405 7.219 7.405 238,814 +0.28(+3.97%)
Feb 22, 2002 7.094 7.128 6.953 7.123 208,387 +0.15(+2.11%)
Feb 21, 2002 6.970 7.004 6.919 6.976 35,026 +0.08(+1.23%)
Feb 20, 2002 6.806 6.930 6.693 6.891 87,034 +0.11(+1.67%)
Feb 19, 2002 6.840 6.868 6.778 6.778 369,543 -0.09(-1.32%)
Feb 18, 2002 6.784 6.897 6.784 6.868 85,265 +0.00(+0.00%)
Feb 15, 2002 6.784 6.897 6.784 6.868 85,265 +0.01(+0.08%)
Feb 14, 2002 6.625 6.863 6.614 6.863 389,179 +0.08(+1.17%)
Feb 13, 2002 6.591 6.784 6.591 6.784 23,881 +0.27(+4.17%)
Feb 12, 2002 6.507 6.563 6.507 6.512 84,027 +0.01(+0.17%)
Feb 11, 2002 6.557 6.557 6.501 6.501 2,653 +0.05(+0.79%)
Feb 08, 2002 6.529 6.529 6.450 6.450 2,476 -0.05(-0.78%)
Feb 07, 2002 6.557 6.557 6.456 6.501 19,105 -0.06(-0.86%)
Feb 06, 2002 6.518 6.614 6.518 6.557 8,137 +0.05(+0.69%)
Feb 05, 2002 6.523 6.523 6.512 6.512 3,007 +0.06(+0.88%)
Feb 04, 2002 6.540 7.066 6.377 6.456 19,282 -0.08(-1.30%)
Feb 01, 2002 6.501 6.608 6.501 6.540 6,722 +0.01(+0.17%)
Jan 31, 2002 6.546 6.546 6.529 6.529 6,899 +0.03(+0.52%)
Jan 30, 2002 6.557 6.557 6.314 6.495 35,203 +0.00(+0.00%)
Jan 29, 2002 6.721 6.721 6.393 6.495 26,004 -0.18(-2.63%)
Jan 28, 2002 6.637 6.670 6.625 6.670 1,415 -0.10(-1.50%)
Jan 25, 2002 6.642 6.778 6.620 6.772 35,910 +0.02(+0.33%)
Jan 24, 2002 6.784 6.800 6.750 6.750 19,282 -0.02(-0.25%)
Jan 23, 2002 6.784 6.784 6.750 6.767 14,505 -0.02(-0.33%)
Jan 22, 2002 6.834 6.834 6.789 6.789 884 -0.16(-2.28%)
Jan 21, 2002 6.902 6.953 6.902 6.947 8,137 +0.00(+0.00%)
Jan 18, 2002 6.902 6.953 6.902 6.947 8,137 +0.08(+1.24%)
Jan 17, 2002 6.925 6.925 6.744 6.863 1,835,864 +0.15(+2.27%)
Jan 16, 2002 6.682 6.789 6.682 6.710 61,737 +0.07(+1.02%)
Jan 15, 2002 6.784 6.784 6.642 6.642 10,083 +0.03(+0.43%)
Jan 14, 2002 6.670 6.761 6.614 6.614 75,536 -0.35(-5.03%)
Jan 11, 2002 7.066 7.066 6.834 6.964 168,231 +0.23(+3.44%)
Jan 10, 2002 7.066 7.072 6.733 6.733 116,223 -0.45(-6.22%)
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.