Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.12 -0.17 (-0.62%)

Streaming Delayed Price Updated: 9:35 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.104	4.104	4.000	4.000	10,964	-0.12(-2.92%)
Nov 27, 2002	4.022	4.121	3.946	4.121	44,405	+0.15(+3.72%)
Nov 26, 2002	4.132	4.132	3.967	3.973	19,004	-0.19(-4.60%)
Nov 25, 2002	4.186	4.208	4.115	4.164	1,842,931	-0.03(-0.78%)
Nov 22, 2002	4.006	4.197	4.006	4.197	15,532	+0.01(+0.26%)
Nov 21, 2002	4.132	4.186	4.104	4.186	83,877	+0.06(+1.46%)
Nov 20, 2002	4.044	4.126	3.946	4.126	225,683	+0.05(+1.34%)
Nov 19, 2002	4.000	4.088	4.000	4.071	88,811	-0.02(-0.53%)
Nov 18, 2002	3.995	4.115	3.973	4.093	69,075	+0.26(+6.70%)
Nov 15, 2002	3.907	3.907	3.732	3.836	11,512	-0.03(-0.85%)
Nov 14, 2002	3.902	3.902	3.776	3.869	53,908	+0.02(+0.43%)
Nov 13, 2002	3.885	3.885	3.787	3.852	22,842	+0.01(+0.28%)
Nov 12, 2002	3.951	3.995	3.836	3.842	17,177	-0.15(-3.84%)
Nov 11, 2002	4.049	4.049	3.956	3.995	14,801	-0.03(-0.68%)
Nov 08, 2002	4.028	4.071	3.984	4.022	91,552	+0.09(+2.23%)
Nov 07, 2002	3.836	3.946	3.809	3.935	66,700	+0.18(+4.66%)
Nov 06, 2002	3.842	3.935	3.727	3.759	1,454,243	-0.21(-5.37%)
Nov 05, 2002	4.000	4.093	3.951	3.973	179,816	-0.03(-0.82%)
Nov 04, 2002	4.159	4.318	4.000	4.006	2,239,111	-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.