Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Ishares MSCI ETF
(NY:
EWZ
)
29.60
-0.43 (-1.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
7.083
7.083
6.850
6.856
54,182
+0.00(+0.00%)
May 28, 2002
6.901
6.930
6.771
6.856
97,422
+0.02(+0.25%)
May 27, 2002
6.845
6.862
6.760
6.839
116,129
+0.00(+0.00%)
May 24, 2002
6.845
6.862
6.760
6.839
116,129
+0.06(+0.84%)
May 23, 2002
6.658
6.794
6.646
6.782
357,214
+0.06(+0.84%)
May 22, 2002
6.862
6.907
6.658
6.726
698,014
-0.13(-1.90%)
May 21, 2002
6.981
6.981
6.833
6.856
735,783
-0.01(-0.17%)
May 20, 2002
6.969
6.969
6.856
6.867
879,269
+0.00(+0.00%)
May 17, 2002
6.913
6.913
6.805
6.867
1,107,469
-0.03(-0.49%)
May 16, 2002
6.686
6.981
6.686
6.901
930,451
+0.24(+3.66%)
May 15, 2002
6.499
6.743
6.499
6.658
755,903
+0.06(+0.95%)
May 14, 2002
6.516
6.692
6.516
6.595
539,527
+0.11(+1.66%)
May 13, 2002
6.573
6.686
6.465
6.488
1,218,128
-0.15(-2.22%)
May 10, 2002
6.539
6.686
6.539
6.635
1,114,176
-0.08(-1.18%)
May 09, 2002
7.026
7.026
6.573
6.714
150,192
-0.36(-5.12%)
May 08, 2002
6.918
7.083
6.913
7.077
124,601
+0.23(+3.39%)
May 07, 2002
7.077
7.077
6.771
6.845
907,330
-0.01(-0.17%)
May 06, 2002
6.811
6.884
6.799
6.856
91,439,048
-0.15(-2.10%)
May 03, 2002
7.134
7.139
6.799
7.003
17,878,356
-0.11(-1.51%)
May 02, 2002
7.338
7.366
7.043
7.111
2,391,428
-0.29(-3.91%)
May 01, 2002
7.508
7.508
7.309
7.400
1,019,401
+0.01(+0.08%)
Apr 30, 2002
7.349
7.530
7.349
7.394
1,710,709
+0.06(+0.77%)
Apr 29, 2002
7.338
7.428
7.338
7.338
1,340,082
-0.03(-0.38%)
Apr 26, 2002
7.564
7.564
7.287
7.366
2,698,519
-0.14(-1.81%)
Apr 25, 2002
7.423
7.508
7.423
7.502
3,127,565
-0.09(-1.19%)
Apr 24, 2002
7.649
7.649
7.513
7.593
912,449
+0.03(+0.45%)
Apr 23, 2002
7.547
7.615
7.440
7.559
1,888,787
+0.05(+0.60%)
Apr 22, 2002
7.655
7.655
7.366
7.513
1,412,619
-0.14(-1.78%)
Apr 19, 2002
7.848
7.848
7.621
7.649
118,777
-0.08(-1.03%)
Apr 18, 2002
7.723
7.729
7.638
7.729
1,593,697
-0.04(-0.51%)
Apr 17, 2002
7.876
7.876
7.757
7.768
1,593,344
+0.01(+0.07%)
Apr 16, 2002
7.666
7.814
7.666
7.763
2,934,132
+0.05(+0.66%)
Apr 15, 2002
7.848
7.848
7.593
7.712
3,763,985
-0.08(-1.02%)
Apr 12, 2002
7.808
7.814
7.593
7.791
543,410
+0.15(+1.93%)
Apr 11, 2002
7.757
7.836
7.559
7.644
215,669
-0.11(-1.46%)
Apr 10, 2002
7.695
7.768
7.576
7.757
728,547
+0.12(+1.56%)
Apr 09, 2002
7.621
7.672
7.536
7.638
531,585
+0.09(+1.20%)
Apr 08, 2002
7.678
7.683
7.525
7.547
1,330,905
-0.05(-0.60%)
Apr 05, 2002
7.689
7.757
7.593
7.593
850,501
+0.00(+0.00%)
Apr 04, 2002
7.451
7.615
7.451
7.593
1,787,659
+0.18(+2.37%)
Apr 03, 2002
7.598
7.598
7.417
7.417
967,160
-0.19(-2.53%)
Apr 02, 2002
7.848
7.848
7.610
7.610
828,969
-0.21(-2.68%)
Apr 01, 2002
7.394
7.819
7.366
7.819
2,872,008
+0.32(+4.31%)
Mar 29, 2002
7.564
7.593
7.474
7.496
1,351,201
+0.00(+0.00%)
Mar 28, 2002
7.564
7.593
7.474
7.496
1,351,201
-0.14(-1.85%)
Mar 27, 2002
7.372
7.638
7.343
7.638
445,635
+0.27(+3.69%)
Mar 26, 2002
7.241
7.428
7.241
7.366
1,264,368
+0.22(+3.09%)
Mar 25, 2002
7.338
7.349
7.111
7.145
177,371
-0.12(-1.64%)
Mar 22, 2002
7.394
7.428
7.258
7.264
413,337
-0.22(-2.95%)
Mar 21, 2002
7.553
7.553
7.457
7.485
1,370,791
-0.06(-0.75%)
Mar 20, 2002
7.746
7.746
7.479
7.542
2,194,290
-0.16(-2.13%)
Mar 19, 2002
7.757
7.763
7.649
7.706
868,503
-0.10(-1.31%)
Mar 18, 2002
8.017
8.017
7.740
7.808
1,205,597
+0.06(+0.73%)
Mar 15, 2002
7.678
7.785
7.621
7.751
416,514
+0.05(+0.59%)
Mar 14, 2002
7.706
7.723
7.644
7.706
568,648
+0.06(+0.74%)
Mar 13, 2002
7.763
7.763
7.632
7.649
522,584
-0.03(-0.44%)
Mar 12, 2002
7.366
7.683
7.366
7.683
1,741,595
+0.33(+4.47%)
Mar 11, 2002
7.479
7.479
7.287
7.355
429,221
-0.07(-0.92%)
Mar 08, 2002
7.440
7.479
7.343
7.423
20,349,204
+0.07(+0.92%)
Mar 07, 2002
7.457
7.474
7.230
7.355
1,806,190
+0.02(+0.23%)
Mar 06, 2002
7.451
7.451
7.258
7.338
1,816,779
-0.31(-4.07%)
Mar 05, 2002
8.074
8.074
7.542
7.649
368,332
-0.28(-3.57%)
Mar 04, 2002
7.881
7.933
7.649
7.933
1,585,402
+0.03(+0.43%)
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
.