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
)
29.25
-0.33 (-1.12%)
Official Closing Price
Updated: 6:30 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 (%)
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%)
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
.