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
)
30.43
-0.21 (-0.69%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
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
.