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
)
29.12
-0.45 (-1.54%)
Streaming Delayed Price
Updated: 12:44 PM EDT, Jun 4, 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 (%)
Oct 31, 2002
4.132
4.223
4.132
4.200
2,386,552
+0.17(+4.21%)
Oct 30, 2002
3.889
4.047
3.889
4.031
589,783
+0.27(+7.22%)
Oct 29, 2002
3.799
3.799
3.652
3.759
698,576
-0.01(-0.30%)
Oct 28, 2002
4.070
4.178
3.771
3.771
1,435,186
-0.24(-5.92%)
Oct 25, 2002
3.884
4.008
3.776
4.008
1,549,286
+0.22(+5.82%)
Oct 24, 2002
3.674
3.844
3.674
3.787
668,503
+0.16(+4.52%)
Oct 23, 2002
3.505
3.646
3.499
3.624
38,068,792
+0.15(+4.23%)
Oct 22, 2002
3.256
3.499
3.250
3.477
77,128
+0.08(+2.50%)
Oct 21, 2002
3.437
3.437
3.279
3.392
44,048
+0.01(+0.17%)
Oct 18, 2002
3.313
3.420
3.313
3.386
298,075
+0.03(+1.01%)
Oct 17, 2002
3.081
3.358
3.081
3.352
585,183
+0.33(+10.84%)
Oct 16, 2002
3.222
3.222
3.024
3.024
427,743
-0.18(-5.48%)
Oct 15, 2002
3.307
3.330
3.120
3.200
154,787
+0.01(+0.18%)
Oct 14, 2002
3.279
3.324
3.194
3.194
76,951
-0.22(-6.46%)
Oct 11, 2002
3.358
3.527
3.284
3.414
78,366
+0.19(+5.96%)
Oct 10, 2002
3.330
3.392
3.222
3.222
27,295,608
-0.07(-2.06%)
Oct 09, 2002
3.307
3.363
3.279
3.290
229,261
-0.24(-6.73%)
Oct 08, 2002
3.403
3.527
3.369
3.527
224,839
+0.07(+2.13%)
Oct 07, 2002
3.505
3.612
3.454
3.454
4,461,938
-0.22(-6.00%)
Oct 04, 2002
3.725
3.725
3.595
3.674
670,272
+0.04(+1.09%)
Oct 03, 2002
3.522
3.652
3.454
3.635
565,017
+0.06(+1.74%)
Oct 02, 2002
3.624
3.725
3.510
3.573
505,402
-0.04(-1.10%)
Oct 01, 2002
3.307
3.612
3.284
3.612
387,410
+0.34(+10.36%)
Sep 30, 2002
3.120
3.301
3.053
3.273
945,528
+0.00(+0.00%)
Sep 27, 2002
3.448
3.448
3.262
3.273
1,179,389
-0.24(-6.91%)
Sep 26, 2002
3.544
3.646
3.482
3.516
196,712
-0.05(-1.27%)
Sep 25, 2002
3.573
3.674
3.482
3.561
793,748
-0.01(-0.16%)
Sep 24, 2002
3.686
3.725
3.567
3.567
16,823,152
-0.16(-4.25%)
Sep 23, 2002
3.787
3.787
3.680
3.725
118,345
-0.28(-7.05%)
Sep 20, 2002
3.906
4.031
3.821
4.008
221,301
+0.14(+3.50%)
Sep 19, 2002
4.070
4.070
3.861
3.872
647,275
-0.18(-4.46%)
Sep 18, 2002
4.098
4.206
4.025
4.053
5,448,507
-0.16(-3.76%)
Sep 17, 2002
4.381
4.432
4.211
4.211
323,372
-0.16(-3.75%)
Sep 16, 2002
4.455
4.455
4.375
4.375
239,168
-0.18(-3.85%)
Sep 13, 2002
4.511
4.607
4.443
4.551
9,198
-0.03(-0.62%)
Sep 12, 2002
4.596
4.596
4.466
4.579
166,108
-0.04(-0.86%)
Sep 11, 2002
4.590
4.635
4.534
4.618
1,005,320
+0.21(+4.74%)
Sep 10, 2002
4.545
4.545
4.409
4.409
115,515
-0.02(-0.51%)
Sep 09, 2002
4.296
4.455
4.257
4.432
27,242
+0.18(+4.12%)
Sep 06, 2002
4.308
4.308
4.206
4.257
25,296
+0.09(+2.17%)
Sep 05, 2002
4.455
4.455
4.166
4.166
13,975
-0.23(-5.15%)
Sep 04, 2002
4.432
4.432
4.308
4.392
28,657
+0.06(+1.30%)
Sep 03, 2002
4.551
4.551
4.336
4.336
2,136,239
-0.21(-4.72%)
Aug 30, 2002
4.562
4.709
4.500
4.551
311,697
-0.02(-0.37%)
Aug 29, 2002
4.308
4.579
4.296
4.568
116,576
+0.13(+2.93%)
Aug 28, 2002
4.545
4.562
4.370
4.438
99,594
-0.04(-0.88%)
Aug 27, 2002
4.579
4.658
4.455
4.477
434,996
+0.08(+1.80%)
Aug 26, 2002
4.370
4.460
4.296
4.398
342,300
+0.03(+0.78%)
Aug 23, 2002
4.324
4.409
4.274
4.364
419,252
+0.08(+1.98%)
Aug 22, 2002
4.257
4.279
4.161
4.279
17,689
+0.07(+1.61%)
Aug 21, 2002
4.194
4.313
4.183
4.211
296,660
+0.05(+1.09%)
Aug 20, 2002
4.370
4.375
4.161
4.166
113,746
-0.13(-3.03%)
Aug 16, 2002
4.042
4.324
3.997
4.296
460,646
+0.25(+6.29%)
Aug 15, 2002
4.183
4.200
3.985
4.042
107,908
-0.11(-2.72%)
Aug 14, 2002
4.189
4.189
3.957
4.155
388,294
-0.01(-0.14%)
Aug 13, 2002
4.178
4.291
4.076
4.161
391,832
-0.14(-3.29%)
Aug 12, 2002
4.545
4.545
4.268
4.302
130,375
-0.15(-3.30%)
Aug 07, 2002
4.488
4.488
4.302
4.449
491,427
+0.10(+2.34%)
Aug 06, 2002
4.155
4.353
4.076
4.347
1,158,692
+0.18(+4.20%)
Aug 05, 2002
4.551
4.551
4.172
4.172
291,353
-0.24(-5.38%)
Aug 02, 2002
4.370
4.483
4.217
4.409
3,635,286
+0.23(+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
.