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
)
31.56
-0.41 (-1.28%)
Streaming Delayed Price
Updated: 2:35 PM EDT, May 15, 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 (%)
Jan 31, 2003
4.340
4.476
4.340
4.459
407,160
+0.13(+3.01%)
Jan 30, 2003
4.369
4.369
4.221
4.329
132,013
-0.02(-0.39%)
Jan 29, 2003
4.148
4.369
4.148
4.346
397,983
+0.20(+4.78%)
Jan 28, 2003
4.108
4.153
4.080
4.148
288,206
+0.05(+1.24%)
Jan 27, 2003
3.972
4.125
3.972
4.097
324,034
-0.07(-1.63%)
Jan 24, 2003
4.284
4.306
4.136
4.165
179,666
-0.20(-4.67%)
Jan 23, 2003
4.499
4.499
4.369
4.369
499,464
-0.05(-1.15%)
Jan 22, 2003
4.482
4.527
4.420
4.420
517,113
-0.13(-2.86%)
Jan 21, 2003
4.584
4.652
4.539
4.550
316,621
-0.22(-4.63%)
Jan 17, 2003
4.844
4.844
4.771
4.771
617,182
-0.21(-4.21%)
Jan 16, 2003
4.975
5.065
4.952
4.980
54,182
+0.05(+1.03%)
Jan 15, 2003
5.071
5.071
4.924
4.929
77,302
-0.16(-3.23%)
Jan 14, 2003
5.116
5.116
5.031
5.094
37,592
-0.01(-0.11%)
Jan 13, 2003
5.060
5.122
5.014
5.099
359,684
+0.01(+0.11%)
Jan 10, 2003
4.997
5.094
4.963
5.094
173,665
+0.15(+3.10%)
Jan 09, 2003
4.958
4.963
4.827
4.941
382,452
+0.20(+4.18%)
Jan 08, 2003
4.890
4.929
4.742
4.742
78,890
-0.16(-3.24%)
Jan 07, 2003
4.952
4.958
4.878
4.901
59,476
-0.07(-1.48%)
Jan 06, 2003
5.014
5.014
4.895
4.975
294,383
+0.25(+5.40%)
Jan 03, 2003
4.805
4.805
4.624
4.720
568,824
+0.15(+3.35%)
Jan 02, 2003
4.595
4.697
4.516
4.567
235,436
+0.05(+1.00%)
Dec 31, 2002
4.578
4.584
4.510
4.522
7,059
-0.06(-1.24%)
Dec 30, 2002
4.471
4.584
4.465
4.578
143,662
-0.03(-0.74%)
Dec 27, 2002
4.703
4.703
4.533
4.612
49,416
-0.01(-0.12%)
Dec 26, 2002
4.692
4.697
4.612
4.618
5,824
-0.10(-2.16%)
Dec 24, 2002
4.505
4.726
4.505
4.720
10,236
+0.13(+2.84%)
Dec 23, 2002
4.873
4.924
4.539
4.590
1,202,950
-0.23(-4.71%)
Dec 20, 2002
4.731
4.924
4.731
4.816
521,525
+0.12(+2.53%)
Dec 19, 2002
4.584
4.760
4.584
4.697
171,194
+0.14(+2.98%)
Dec 18, 2002
4.533
4.561
4.380
4.561
203,492
+0.12(+2.81%)
Dec 17, 2002
4.476
4.527
4.420
4.437
266,851
+0.05(+1.03%)
Dec 16, 2002
4.278
4.442
4.250
4.391
402,042
+0.09(+2.11%)
Dec 13, 2002
4.148
4.301
4.136
4.301
56,476
+0.11(+2.57%)
Dec 12, 2002
4.244
4.244
4.114
4.193
99,892
+0.00(+0.00%)
Dec 11, 2002
4.210
4.216
4.108
4.193
144,015
+0.04(+0.95%)
Dec 10, 2002
4.034
4.165
4.034
4.153
20,649
+0.16(+3.97%)
Dec 09, 2002
4.080
4.125
3.995
3.995
65,653
-0.19(-4.60%)
Dec 06, 2002
4.023
4.187
4.023
4.187
40,592
+0.11(+2.64%)
Dec 05, 2002
4.199
4.204
4.023
4.080
288,559
-0.10(-2.31%)
Dec 04, 2002
4.114
4.216
4.114
4.176
318,739
-0.08(-1.86%)
Dec 03, 2002
4.301
4.301
4.165
4.255
594,062
+0.03(+0.67%)
Dec 02, 2002
4.357
4.363
4.221
4.227
31,768
+0.08(+2.05%)
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%)
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
.