Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.416 4.558 4.356 4.405 321,987 -0.02(-0.37%)
Aug 29, 2002 4.170 4.433 4.159 4.422 120,425 +0.13(+2.93%)
Aug 28, 2002 4.400 4.416 4.230 4.296 102,882 -0.04(-0.88%)
Aug 27, 2002 4.433 4.509 4.312 4.334 449,357 +0.08(+1.80%)
Aug 26, 2002 4.230 4.318 4.159 4.257 353,601 +0.03(+0.78%)
Aug 23, 2002 4.186 4.268 4.137 4.225 433,093 +0.08(+1.98%)
Aug 22, 2002 4.121 4.143 4.028 4.143 18,273 +0.07(+1.61%)
Aug 21, 2002 4.060 4.175 4.049 4.077 306,454 +0.04(+1.09%)
Aug 20, 2002 4.230 4.236 4.028 4.033 117,501 -0.13(-3.03%)
Aug 16, 2002 3.913 4.186 3.869 4.159 475,854 +0.25(+6.29%)
Aug 15, 2002 4.049 4.066 3.858 3.913 111,471 -0.11(-2.72%)
Aug 14, 2002 4.055 4.055 3.831 4.022 401,113 -0.01(-0.14%)
Aug 13, 2002 4.044 4.153 3.946 4.028 404,768 -0.14(-3.29%)
Aug 12, 2002 4.400 4.400 4.132 4.164 134,679 -0.14(-3.30%)
Aug 07, 2002 4.345 4.345 4.164 4.307 507,651 +0.10(+2.34%)
Aug 06, 2002 4.022 4.214 3.946 4.208 1,196,945 +0.17(+4.20%)
Aug 05, 2002 4.405 4.405 4.039 4.039 300,972 -0.23(-5.38%)
Aug 02, 2002 4.230 4.340 4.082 4.268 3,755,303 +0.22(+5.55%)
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.