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
)
29.48
-0.12 (-0.39%)
Streaming Delayed Price
Updated: 11:48 AM EDT, Jun 3, 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 (%)
Jul 31, 2002
3.906
3.980
3.674
3.946
3,213,381
+0.14(+3.56%)
Jul 30, 2002
3.901
3.980
3.731
3.810
3,257,606
-0.12(-3.02%)
Jul 29, 2002
4.268
4.291
3.872
3.929
3,513,579
-0.34(-7.95%)
Jul 26, 2002
4.483
4.483
4.228
4.268
152,841
-0.19(-4.19%)
Jul 25, 2002
4.522
4.601
4.358
4.455
1,316,133
-0.27(-5.63%)
Jul 24, 2002
4.421
4.805
4.387
4.720
1,415,196
+0.08(+1.83%)
Jul 23, 2002
4.918
4.918
4.585
4.635
180,614
-0.22(-4.54%)
Jul 22, 2002
4.986
5.144
4.816
4.856
66,337
-0.25(-4.87%)
Jul 19, 2002
5.110
5.223
5.110
5.105
70,229
+0.00(+0.00%)
Jul 17, 2002
5.088
5.172
5.059
5.105
211,041
-0.26(-4.85%)
Jul 12, 2002
5.342
5.365
5.235
5.365
4,261,688
+0.16(+3.15%)
Jul 11, 2002
5.144
5.201
5.059
5.201
510,178
+0.10(+1.88%)
Jul 10, 2002
5.285
5.285
5.093
5.105
170,177
-0.02(-0.44%)
Jul 09, 2002
5.189
5.201
5.093
5.127
2,274,044
+0.01(+0.22%)
Jul 08, 2002
5.088
5.116
5.088
5.116
2,763,702
-0.01(-0.22%)
Jul 05, 2002
5.172
5.172
5.099
5.127
46,347
-0.10(-1.84%)
Jul 04, 2002
5.257
5.314
5.116
5.223
66,868
+0.00(+0.00%)
Jul 03, 2002
5.257
5.314
5.116
5.223
66,868
+0.02(+0.43%)
Jul 02, 2002
5.155
5.235
5.110
5.201
282,685
+0.02(+0.44%)
Jul 01, 2002
5.512
5.512
5.172
5.178
326,733
-0.31(-5.57%)
Jun 28, 2002
5.359
5.483
5.331
5.483
973,301
+0.18(+3.41%)
Jun 27, 2002
5.229
5.302
5.116
5.302
986,392
+0.27(+5.39%)
Jun 26, 2002
5.116
5.139
4.833
5.031
908,379
-0.07(-1.44%)
Jun 25, 2002
5.172
5.308
5.025
5.105
1,673,647
+0.16(+3.20%)
Jun 21, 2002
5.291
5.291
4.901
4.946
788,441
-0.37(-6.91%)
Jun 20, 2002
5.681
5.681
5.314
5.314
526,983
-0.37(-6.56%)
Jun 19, 2002
5.879
5.879
5.687
5.687
342,654
-0.19(-3.27%)
Jun 18, 2002
6.032
6.037
5.828
5.879
154,256
-0.14(-2.26%)
Jun 17, 2002
5.738
6.015
5.738
6.015
1,738,569
+0.22(+3.80%)
Jun 14, 2002
5.800
5.845
5.709
5.794
1,942,003
-0.17(-2.84%)
Jun 12, 2002
5.936
6.122
5.806
5.964
2,623,951
-0.08(-1.40%)
Jun 11, 2002
6.461
6.461
6.049
6.049
348,315
-0.35(-5.48%)
Jun 10, 2002
6.331
6.399
6.275
6.399
727,588
+0.12(+1.98%)
Jun 07, 2002
6.043
6.297
6.037
6.275
315,058
+0.06(+0.91%)
Jun 06, 2002
6.433
6.444
6.105
6.218
498,856
-0.31(-4.76%)
Jun 05, 2002
6.603
6.603
6.450
6.529
559,533
-0.31(-4.55%)
May 31, 2002
7.066
7.066
6.834
6.840
54,308
+0.00(+0.00%)
May 28, 2002
6.885
6.914
6.755
6.840
97,648
+0.02(+0.25%)
May 27, 2002
6.829
6.846
6.744
6.823
116,399
+0.00(+0.00%)
May 24, 2002
6.829
6.846
6.744
6.823
116,399
+0.06(+0.84%)
May 23, 2002
6.642
6.778
6.631
6.767
358,044
+0.06(+0.84%)
May 22, 2002
6.846
6.891
6.642
6.710
699,637
-0.13(-1.90%)
May 21, 2002
6.964
6.964
6.817
6.840
737,494
-0.01(-0.16%)
May 20, 2002
6.953
6.953
6.840
6.851
881,313
+0.00(+0.00%)
May 17, 2002
6.897
6.897
6.789
6.851
1,110,045
-0.03(-0.49%)
May 16, 2002
6.670
6.964
6.670
6.885
932,614
+0.24(+3.66%)
May 15, 2002
6.484
6.727
6.484
6.642
757,660
+0.06(+0.95%)
May 14, 2002
6.501
6.676
6.501
6.580
540,782
+0.11(+1.66%)
May 13, 2002
6.557
6.670
6.450
6.473
1,220,961
-0.15(-2.22%)
May 10, 2002
6.523
6.670
6.523
6.620
1,116,767
-0.08(-1.18%)
May 09, 2002
7.010
7.010
6.557
6.699
150,541
-0.36(-5.12%)
May 08, 2002
6.902
7.066
6.897
7.061
124,891
+0.23(+3.39%)
May 07, 2002
7.061
7.061
6.755
6.829
909,440
-0.01(-0.17%)
May 06, 2002
6.795
6.868
6.784
6.840
91,651,680
-0.15(-2.10%)
May 03, 2002
7.117
7.123
6.784
6.987
17,919,930
-0.11(-1.51%)
May 02, 2002
7.321
7.349
7.027
7.094
2,396,989
-0.29(-3.91%)
May 01, 2002
7.490
7.490
7.292
7.383
1,021,772
+0.01(+0.08%)
Apr 30, 2002
7.332
7.513
7.332
7.377
1,714,687
+0.06(+0.77%)
Apr 29, 2002
7.321
7.411
7.321
7.321
1,343,198
-0.03(-0.38%)
Apr 26, 2002
7.547
7.547
7.270
7.349
2,704,794
-0.14(-1.81%)
Apr 25, 2002
7.405
7.490
7.405
7.484
3,134,837
-0.09(-1.19%)
Apr 24, 2002
7.631
7.631
7.496
7.575
914,570
+0.03(+0.45%)
Apr 23, 2002
7.530
7.598
7.422
7.541
1,893,179
+0.05(+0.60%)
Apr 22, 2002
7.637
7.637
7.349
7.496
1,415,904
-0.14(-1.78%)
Apr 19, 2002
7.829
7.829
7.603
7.631
119,053
-0.08(-1.03%)
Apr 18, 2002
7.705
7.711
7.620
7.711
1,597,403
-0.04(-0.51%)
Apr 17, 2002
7.858
7.858
7.739
7.750
1,597,049
+0.01(+0.07%)
Apr 16, 2002
7.648
7.795
7.648
7.745
2,940,955
+0.05(+0.66%)
Apr 15, 2002
7.829
7.829
7.575
7.694
3,772,737
-0.08(-1.02%)
Apr 12, 2002
7.790
7.795
7.575
7.773
544,673
+0.15(+1.93%)
Apr 11, 2002
7.739
7.818
7.541
7.626
216,171
-0.11(-1.46%)
Apr 10, 2002
7.677
7.750
7.558
7.739
730,241
+0.12(+1.56%)
Apr 09, 2002
7.603
7.654
7.518
7.620
532,821
+0.09(+1.20%)
Apr 08, 2002
7.660
7.665
7.507
7.530
1,333,999
-0.05(-0.60%)
Apr 05, 2002
7.671
7.739
7.575
7.575
852,479
+0.00(+0.00%)
Apr 04, 2002
7.434
7.598
7.434
7.575
1,791,816
+0.18(+2.37%)
Apr 03, 2002
7.581
7.581
7.400
7.400
969,409
-0.19(-2.53%)
Apr 02, 2002
7.829
7.829
7.592
7.592
830,897
-0.21(-2.68%)
Apr 01, 2002
7.377
7.801
7.349
7.801
2,878,687
+0.32(+4.31%)
Mar 29, 2002
7.547
7.575
7.456
7.479
1,354,343
+0.00(+0.00%)
Mar 28, 2002
7.547
7.575
7.456
7.479
1,354,343
-0.14(-1.85%)
Mar 27, 2002
7.354
7.620
7.326
7.620
446,671
+0.27(+3.69%)
Mar 26, 2002
7.224
7.411
7.224
7.349
1,267,308
+0.22(+3.09%)
Mar 25, 2002
7.321
7.332
7.094
7.128
177,784
-0.12(-1.64%)
Mar 22, 2002
7.377
7.411
7.241
7.247
414,298
-0.22(-2.95%)
Mar 21, 2002
7.535
7.535
7.439
7.468
1,373,979
-0.06(-0.75%)
Mar 20, 2002
7.728
7.728
7.462
7.524
2,199,392
-0.16(-2.13%)
Mar 19, 2002
7.739
7.745
7.631
7.688
870,522
-0.10(-1.31%)
Mar 18, 2002
7.999
7.999
7.722
7.790
1,208,401
+0.06(+0.73%)
Mar 15, 2002
7.660
7.767
7.603
7.733
417,483
+0.05(+0.59%)
Mar 14, 2002
7.688
7.705
7.626
7.688
569,970
+0.06(+0.74%)
Mar 13, 2002
7.745
7.745
7.614
7.631
523,799
-0.03(-0.44%)
Mar 12, 2002
7.349
7.665
7.349
7.665
1,745,645
+0.33(+4.47%)
Mar 11, 2002
7.462
7.462
7.270
7.338
430,219
-0.07(-0.92%)
Mar 08, 2002
7.422
7.462
7.326
7.405
20,396,524
+0.07(+0.92%)
Mar 07, 2002
7.439
7.456
7.213
7.338
1,810,390
+0.02(+0.23%)
Mar 06, 2002
7.434
7.434
7.241
7.321
1,821,004
-0.31(-4.07%)
Mar 05, 2002
8.055
8.055
7.524
7.631
369,189
-0.28(-3.57%)
Mar 04, 2002
7.863
7.914
7.631
7.914
1,589,089
+0.03(+0.43%)
Mar 01, 2002
7.745
7.880
7.677
7.880
1,987,113
+0.16(+2.12%)
Feb 28, 2002
7.631
7.745
7.575
7.716
2,793,775
+0.08(+1.11%)
Feb 27, 2002
7.462
7.631
7.354
7.631
455,162
+0.33(+4.57%)
Feb 26, 2002
7.405
7.405
7.298
7.298
199,012
-0.11(-1.45%)
Feb 25, 2002
7.236
7.405
7.219
7.405
238,814
+0.28(+3.97%)
Feb 22, 2002
7.094
7.128
6.953
7.123
208,387
+0.15(+2.11%)
Feb 21, 2002
6.970
7.004
6.919
6.976
35,026
+0.08(+1.23%)
Feb 20, 2002
6.806
6.930
6.693
6.891
87,034
+0.11(+1.67%)
Feb 19, 2002
6.840
6.868
6.778
6.778
369,543
-0.09(-1.32%)
Feb 18, 2002
6.784
6.897
6.784
6.868
85,265
+0.00(+0.00%)
Feb 15, 2002
6.784
6.897
6.784
6.868
85,265
+0.01(+0.08%)
Feb 14, 2002
6.625
6.863
6.614
6.863
389,179
+0.08(+1.17%)
Feb 13, 2002
6.591
6.784
6.591
6.784
23,881
+0.27(+4.17%)
Feb 12, 2002
6.507
6.563
6.507
6.512
84,027
+0.01(+0.17%)
Feb 11, 2002
6.557
6.557
6.501
6.501
2,653
+0.05(+0.79%)
Feb 08, 2002
6.529
6.529
6.450
6.450
2,476
-0.05(-0.78%)
Feb 07, 2002
6.557
6.557
6.456
6.501
19,105
-0.06(-0.86%)
Feb 06, 2002
6.518
6.614
6.518
6.557
8,137
+0.05(+0.69%)
Feb 05, 2002
6.523
6.523
6.512
6.512
3,007
+0.06(+0.88%)
Feb 04, 2002
6.540
7.066
6.377
6.456
19,282
-0.08(-1.30%)
Feb 01, 2002
6.501
6.608
6.501
6.540
6,722
+0.01(+0.17%)
Jan 31, 2002
6.546
6.546
6.529
6.529
6,899
+0.03(+0.52%)
Jan 30, 2002
6.557
6.557
6.314
6.495
35,203
+0.00(+0.00%)
Jan 29, 2002
6.721
6.721
6.393
6.495
26,004
-0.18(-2.63%)
Jan 28, 2002
6.637
6.670
6.625
6.670
1,415
-0.10(-1.50%)
Jan 25, 2002
6.642
6.778
6.620
6.772
35,910
+0.02(+0.33%)
Jan 24, 2002
6.784
6.800
6.750
6.750
19,282
-0.02(-0.25%)
Jan 23, 2002
6.784
6.784
6.750
6.767
14,505
-0.02(-0.33%)
Jan 22, 2002
6.834
6.834
6.789
6.789
884
-0.16(-2.28%)
Jan 21, 2002
6.902
6.953
6.902
6.947
8,137
+0.00(+0.00%)
Jan 18, 2002
6.902
6.953
6.902
6.947
8,137
+0.08(+1.24%)
Jan 17, 2002
6.925
6.925
6.744
6.863
1,835,864
+0.15(+2.27%)
Jan 16, 2002
6.682
6.789
6.682
6.710
61,737
+0.07(+1.02%)
Jan 15, 2002
6.784
6.784
6.642
6.642
10,083
+0.03(+0.43%)
Jan 14, 2002
6.670
6.761
6.614
6.614
75,536
-0.35(-5.03%)
Jan 11, 2002
7.066
7.066
6.834
6.964
168,231
+0.23(+3.44%)
Jan 10, 2002
7.066
7.072
6.733
6.733
116,223
-0.45(-6.22%)
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
.