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
)
30.40
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 (%)
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%)
Aug 01, 2002
3.946
4.234
3.827
4.178
2,534,263
+0.23(+5.87%)
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%)
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
.