Indicators

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

Month:

Year:

Range:

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.