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
)
31.75
+0.05 (+0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 29, 2002
4.250
4.250
4.142
4.142
10,589
-0.12(-2.92%)
Nov 27, 2002
4.165
4.267
4.085
4.267
42,886
+0.15(+3.72%)
Nov 26, 2002
4.278
4.278
4.108
4.114
18,354
-0.20(-4.60%)
Nov 25, 2002
4.335
4.357
4.261
4.312
1,779,893
-0.03(-0.78%)
Nov 22, 2002
4.148
4.346
4.148
4.346
15,001
+0.01(+0.26%)
Nov 21, 2002
4.278
4.335
4.250
4.335
81,008
+0.06(+1.46%)
Nov 20, 2002
4.187
4.272
4.085
4.272
217,964
+0.06(+1.34%)
Nov 19, 2002
4.142
4.233
4.142
4.216
85,773
-0.02(-0.53%)
Nov 18, 2002
4.136
4.261
4.114
4.238
66,712
+0.27(+6.70%)
Nov 15, 2002
4.046
4.046
3.864
3.972
11,118
-0.03(-0.85%)
Nov 14, 2002
4.040
4.040
3.910
4.006
52,064
+0.02(+0.43%)
Nov 13, 2002
4.023
4.023
3.921
3.989
22,061
+0.01(+0.28%)
Nov 12, 2002
4.091
4.136
3.972
3.978
16,589
-0.16(-3.84%)
Nov 11, 2002
4.193
4.193
4.097
4.136
14,295
-0.03(-0.68%)
Nov 08, 2002
4.170
4.216
4.125
4.165
88,421
+0.09(+2.23%)
Nov 07, 2002
3.972
4.085
3.944
4.074
64,418
+0.18(+4.66%)
Nov 06, 2002
3.978
4.074
3.859
3.893
1,404,501
-0.22(-5.37%)
Nov 05, 2002
4.142
4.238
4.091
4.114
173,665
-0.03(-0.82%)
Nov 04, 2002
4.306
4.471
4.142
4.148
2,162,522
-0.05(-1.08%)
Nov 01, 2002
4.216
4.312
4.187
4.193
73,948
-0.02(-0.40%)
Oct 31, 2002
4.142
4.233
4.142
4.210
2,381,015
+0.17(+4.21%)
Oct 30, 2002
3.898
4.057
3.898
4.040
588,414
+0.27(+7.22%)
Oct 29, 2002
3.808
3.808
3.660
3.768
696,955
-0.01(-0.30%)
Oct 28, 2002
4.080
4.187
3.779
3.779
1,431,856
-0.24(-5.92%)
Oct 25, 2002
3.893
4.017
3.785
4.017
1,545,692
+0.22(+5.82%)
Oct 24, 2002
3.683
3.853
3.683
3.796
666,952
+0.16(+4.52%)
Oct 23, 2002
3.513
3.655
3.507
3.632
37,980,472
+0.15(+4.23%)
Oct 22, 2002
3.264
3.507
3.258
3.485
76,949
+0.08(+2.50%)
Oct 21, 2002
3.445
3.445
3.286
3.400
43,945
+0.01(+0.17%)
Oct 18, 2002
3.320
3.428
3.320
3.394
297,384
+0.03(+1.01%)
Oct 17, 2002
3.088
3.366
3.088
3.360
583,826
+0.33(+10.84%)
Oct 16, 2002
3.230
3.230
3.031
3.031
426,750
-0.18(-5.48%)
Oct 15, 2002
3.315
3.337
3.128
3.207
154,428
+0.01(+0.18%)
Oct 14, 2002
3.286
3.332
3.201
3.201
76,772
-0.22(-6.46%)
Oct 11, 2002
3.366
3.536
3.292
3.422
78,184
+0.19(+5.97%)
Oct 10, 2002
3.337
3.400
3.230
3.230
27,232,282
-0.07(-2.06%)
Oct 09, 2002
3.315
3.371
3.286
3.298
228,729
-0.24(-6.73%)
Oct 08, 2002
3.411
3.536
3.377
3.536
224,317
+0.07(+2.13%)
Oct 07, 2002
3.513
3.621
3.462
3.462
4,451,587
-0.22(-6.00%)
Oct 04, 2002
3.734
3.734
3.604
3.683
668,717
+0.04(+1.09%)
Oct 03, 2002
3.530
3.660
3.462
3.643
563,706
+0.06(+1.74%)
Oct 02, 2002
3.632
3.734
3.519
3.581
504,229
-0.04(-1.10%)
Oct 01, 2002
3.315
3.621
3.292
3.621
386,511
+0.34(+10.36%)
Sep 30, 2002
3.128
3.309
3.060
3.281
943,334
+0.00(+0.00%)
Sep 27, 2002
3.456
3.456
3.269
3.281
1,176,653
-0.24(-6.91%)
Sep 26, 2002
3.553
3.655
3.490
3.524
196,255
-0.05(-1.27%)
Sep 25, 2002
3.581
3.683
3.490
3.570
791,907
-0.01(-0.16%)
Sep 24, 2002
3.694
3.734
3.575
3.575
16,784,122
-0.16(-4.25%)
Sep 23, 2002
3.796
3.796
3.689
3.734
118,071
-0.28(-7.05%)
Sep 20, 2002
3.915
4.040
3.830
4.017
220,787
+0.14(+3.50%)
Sep 19, 2002
4.080
4.080
3.870
3.881
645,773
-0.18(-4.46%)
Sep 18, 2002
4.108
4.216
4.034
4.063
5,435,867
-0.16(-3.76%)
Sep 17, 2002
4.391
4.442
4.221
4.221
322,622
-0.16(-3.75%)
Sep 16, 2002
4.465
4.465
4.386
4.386
238,613
-0.18(-3.85%)
Sep 13, 2002
4.522
4.618
4.454
4.561
9,177
-0.03(-0.62%)
Sep 12, 2002
4.607
4.607
4.476
4.590
165,723
-0.04(-0.86%)
Sep 11, 2002
4.601
4.646
4.544
4.629
1,002,988
+0.21(+4.74%)
Sep 10, 2002
4.556
4.556
4.420
4.420
115,247
-0.02(-0.51%)
Sep 09, 2002
4.306
4.465
4.267
4.442
27,179
+0.18(+4.12%)
Sep 06, 2002
4.318
4.318
4.216
4.267
25,237
+0.09(+2.17%)
Sep 05, 2002
4.465
4.465
4.176
4.176
13,942
-0.23(-5.15%)
Sep 04, 2002
4.442
4.442
4.318
4.403
28,591
+0.06(+1.30%)
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
.