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
)
28.76
-1.01 (-3.39%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2002
4.573
4.720
4.510
4.561
310,973
-0.02(-0.37%)
Aug 29, 2002
4.318
4.590
4.306
4.578
116,306
+0.13(+2.93%)
Aug 28, 2002
4.556
4.573
4.380
4.448
99,363
-0.04(-0.88%)
Aug 27, 2002
4.590
4.669
4.465
4.488
433,986
+0.08(+1.80%)
Aug 26, 2002
4.380
4.471
4.306
4.408
341,506
+0.03(+0.78%)
Aug 23, 2002
4.335
4.420
4.284
4.374
418,279
+0.08(+1.98%)
Aug 22, 2002
4.267
4.289
4.170
4.289
17,648
+0.07(+1.61%)
Aug 21, 2002
4.204
4.323
4.193
4.221
295,972
+0.05(+1.09%)
Aug 20, 2002
4.380
4.386
4.170
4.176
113,482
-0.13(-3.03%)
Aug 16, 2002
4.051
4.335
4.006
4.306
459,577
+0.25(+6.29%)
Aug 15, 2002
4.193
4.210
3.995
4.051
107,658
-0.11(-2.72%)
Aug 14, 2002
4.199
4.199
3.966
4.165
387,393
-0.01(-0.14%)
Aug 13, 2002
4.187
4.301
4.085
4.170
390,923
-0.14(-3.29%)
Aug 12, 2002
4.556
4.556
4.278
4.312
130,072
-0.15(-3.30%)
Aug 07, 2002
4.499
4.499
4.312
4.459
490,286
+0.10(+2.34%)
Aug 06, 2002
4.165
4.363
4.085
4.357
1,156,004
+0.18(+4.20%)
Aug 05, 2002
4.561
4.561
4.182
4.182
290,677
-0.24(-5.38%)
Aug 02, 2002
4.380
4.493
4.227
4.420
3,626,852
+0.23(+5.55%)
Aug 01, 2002
3.955
4.244
3.836
4.187
2,528,384
+0.23(+5.87%)
Jul 31, 2002
3.915
3.989
3.683
3.955
3,205,926
+0.14(+3.56%)
Jul 30, 2002
3.910
3.989
3.740
3.819
3,250,048
-0.12(-3.02%)
Jul 29, 2002
4.278
4.301
3.881
3.938
3,505,428
-0.34(-7.95%)
Jul 26, 2002
4.493
4.493
4.238
4.278
152,486
-0.19(-4.19%)
Jul 25, 2002
4.533
4.612
4.369
4.465
1,313,079
-0.27(-5.63%)
Jul 24, 2002
4.431
4.816
4.397
4.731
1,411,913
+0.08(+1.83%)
Jul 23, 2002
4.929
4.929
4.595
4.646
180,195
-0.22(-4.54%)
Jul 22, 2002
4.997
5.156
4.827
4.867
66,183
-0.25(-4.87%)
Jul 19, 2002
5.122
5.235
5.122
5.116
70,066
+0.00(+0.00%)
Jul 17, 2002
5.099
5.184
5.071
5.116
210,551
-0.26(-4.85%)
Jul 12, 2002
5.354
5.377
5.247
5.377
4,251,801
+0.16(+3.15%)
Jul 11, 2002
5.156
5.213
5.071
5.213
508,994
+0.10(+1.88%)
Jul 10, 2002
5.298
5.298
5.105
5.116
169,782
-0.02(-0.44%)
Jul 09, 2002
5.201
5.213
5.105
5.139
2,268,768
+0.01(+0.22%)
Jul 08, 2002
5.099
5.128
5.099
5.128
2,757,290
-0.01(-0.22%)
Jul 05, 2002
5.184
5.184
5.111
5.139
46,240
-0.10(-1.84%)
Jul 04, 2002
5.269
5.326
5.128
5.235
66,712
+0.00(+0.00%)
Jul 03, 2002
5.269
5.326
5.128
5.235
66,712
+0.02(+0.43%)
Jul 02, 2002
5.167
5.247
5.122
5.213
282,029
+0.02(+0.44%)
Jul 01, 2002
5.524
5.524
5.184
5.190
325,975
-0.31(-5.57%)
Jun 28, 2002
5.371
5.496
5.343
5.496
971,043
+0.18(+3.41%)
Jun 27, 2002
5.241
5.315
5.128
5.315
984,103
+0.27(+5.39%)
Jun 26, 2002
5.128
5.150
4.844
5.043
906,272
-0.07(-1.44%)
Jun 25, 2002
5.184
5.320
5.037
5.116
1,669,764
+0.16(+3.20%)
Jun 21, 2002
5.303
5.303
4.912
4.958
786,612
-0.37(-6.91%)
Jun 20, 2002
5.694
5.694
5.326
5.326
525,761
-0.37(-6.56%)
Jun 19, 2002
5.893
5.893
5.700
5.700
341,859
-0.19(-3.27%)
Jun 18, 2002
6.046
6.051
5.842
5.893
153,898
-0.14(-2.26%)
Jun 17, 2002
5.751
6.029
5.751
6.029
1,734,535
+0.22(+3.80%)
Jun 14, 2002
5.813
5.859
5.723
5.808
1,937,498
-0.17(-2.84%)
Jun 12, 2002
5.949
6.136
5.819
5.978
2,617,864
-0.08(-1.40%)
Jun 11, 2002
6.476
6.476
6.063
6.063
347,507
-0.35(-5.48%)
Jun 10, 2002
6.346
6.414
6.289
6.414
725,900
+0.12(+1.98%)
Jun 07, 2002
6.057
6.312
6.051
6.289
314,327
+0.06(+0.91%)
Jun 06, 2002
6.448
6.459
6.119
6.233
497,699
-0.31(-4.76%)
Jun 05, 2002
6.618
6.618
6.465
6.544
558,235
-0.31(-4.55%)
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%)
Mar 01, 2002
7.763
7.899
7.695
7.899
1,982,503
+0.16(+2.12%)
Feb 28, 2002
7.649
7.763
7.593
7.734
2,787,293
+0.08(+1.11%)
Feb 27, 2002
7.479
7.649
7.372
7.649
454,106
+0.33(+4.57%)
Feb 26, 2002
7.423
7.423
7.315
7.315
198,550
-0.11(-1.45%)
Feb 25, 2002
7.253
7.423
7.236
7.423
238,260
+0.28(+3.97%)
Feb 22, 2002
7.111
7.145
6.969
7.139
207,904
+0.15(+2.11%)
Feb 21, 2002
6.986
7.020
6.935
6.992
34,944
+0.08(+1.23%)
Feb 20, 2002
6.822
6.947
6.709
6.907
86,832
+0.11(+1.67%)
Feb 19, 2002
6.856
6.884
6.794
6.794
368,685
-0.09(-1.32%)
Feb 18, 2002
6.799
6.913
6.799
6.884
85,067
+0.00(+0.00%)
Feb 15, 2002
6.799
6.913
6.799
6.884
85,067
+0.01(+0.08%)
Feb 14, 2002
6.641
6.879
6.629
6.879
388,276
+0.08(+1.17%)
Feb 13, 2002
6.607
6.799
6.607
6.799
23,826
+0.27(+4.17%)
Feb 12, 2002
6.522
6.578
6.522
6.527
83,832
+0.01(+0.17%)
Feb 11, 2002
6.573
6.573
6.516
6.516
2,647
+0.05(+0.79%)
Feb 08, 2002
6.544
6.544
6.465
6.465
2,470
-0.05(-0.78%)
Feb 07, 2002
6.573
6.573
6.471
6.516
19,060
-0.06(-0.86%)
Feb 06, 2002
6.533
6.629
6.533
6.573
8,118
+0.05(+0.69%)
Feb 05, 2002
6.539
6.539
6.527
6.527
3,000
+0.06(+0.88%)
Feb 04, 2002
6.556
7.083
6.391
6.471
19,237
-0.08(-1.30%)
Feb 01, 2002
6.516
6.624
6.516
6.556
6,706
+0.01(+0.17%)
Jan 31, 2002
6.561
6.561
6.544
6.544
6,883
+0.03(+0.52%)
Jan 30, 2002
6.573
6.573
6.329
6.510
35,121
+0.00(+0.00%)
Jan 29, 2002
6.737
6.737
6.408
6.510
25,943
-0.18(-2.63%)
Jan 28, 2002
6.652
6.686
6.641
6.686
1,411
-0.10(-1.50%)
Jan 25, 2002
6.658
6.794
6.635
6.788
35,827
+0.02(+0.33%)
Jan 24, 2002
6.799
6.816
6.765
6.765
19,237
-0.02(-0.25%)
Jan 23, 2002
6.799
6.799
6.765
6.782
14,472
-0.02(-0.33%)
Jan 22, 2002
6.850
6.850
6.805
6.805
882
-0.16(-2.28%)
Jan 21, 2002
6.918
6.969
6.918
6.964
8,118
+0.00(+0.00%)
Jan 18, 2002
6.918
6.969
6.918
6.964
8,118
+0.08(+1.24%)
Jan 17, 2002
6.941
6.941
6.760
6.879
1,831,604
+0.15(+2.27%)
Jan 16, 2002
6.697
6.805
6.697
6.726
61,594
+0.07(+1.02%)
Jan 15, 2002
6.799
6.799
6.658
6.658
10,059
+0.03(+0.43%)
Jan 14, 2002
6.686
6.777
6.629
6.629
75,360
-0.35(-5.03%)
Jan 11, 2002
7.083
7.083
6.850
6.981
167,841
+0.23(+3.44%)
Jan 10, 2002
7.083
7.088
6.748
6.748
115,953
-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
.