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
UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2003
4.178
4.217
4.178
4.211
66,691
+0.05(+1.09%)
Feb 27, 2003
4.098
4.166
4.098
4.166
24,058
+0.08(+2.08%)
Feb 26, 2003
4.155
4.183
4.081
4.081
65,452
-0.06(-1.37%)
Feb 25, 2003
4.127
4.138
4.064
4.138
346,900
-0.10(-2.27%)
Feb 24, 2003
4.234
4.324
4.234
4.234
59,968
+0.07(+1.63%)
Feb 21, 2003
4.194
4.194
4.166
4.166
3,891
+0.00(+0.00%)
Feb 20, 2003
4.217
4.217
4.127
4.166
53,069
+0.01(+0.14%)
Feb 19, 2003
4.240
4.240
4.155
4.161
159,209
-0.08(-1.87%)
Feb 18, 2003
4.228
4.240
4.228
4.240
47,055
+0.19(+4.60%)
Feb 14, 2003
4.127
4.127
4.047
4.053
9,375
-0.10(-2.32%)
Feb 13, 2003
4.144
4.206
4.098
4.149
111,623
-0.12(-2.78%)
Feb 12, 2003
4.257
4.291
4.257
4.268
28,480
-0.02(-0.40%)
Feb 11, 2003
4.370
4.392
4.279
4.285
184,152
+0.05(+1.07%)
Feb 10, 2003
4.161
4.302
4.161
4.240
218,824
-0.03(-0.79%)
Feb 07, 2003
4.324
4.387
4.257
4.274
20,343
+0.03(+0.67%)
Feb 06, 2003
4.268
4.268
4.200
4.245
124,360
-0.10(-2.34%)
Feb 05, 2003
4.353
4.353
4.308
4.347
14,151
+0.06(+1.32%)
Feb 04, 2003
4.375
4.375
4.291
4.291
67,752
-0.14(-3.07%)
Feb 03, 2003
4.449
4.483
4.409
4.426
246,951
-0.02(-0.51%)
Jan 31, 2003
4.330
4.466
4.330
4.449
408,107
+0.13(+3.01%)
Jan 30, 2003
4.358
4.358
4.211
4.319
132,320
-0.02(-0.39%)
Jan 29, 2003
4.138
4.358
4.138
4.336
398,908
+0.20(+4.78%)
Jan 28, 2003
4.098
4.144
4.070
4.138
288,877
+0.05(+1.24%)
Jan 27, 2003
3.963
4.115
3.963
4.087
324,787
-0.07(-1.63%)
Jan 24, 2003
4.274
4.296
4.127
4.155
180,083
-0.20(-4.67%)
Jan 23, 2003
4.488
4.488
4.358
4.358
500,625
-0.05(-1.15%)
Jan 22, 2003
4.471
4.517
4.409
4.409
518,315
-0.13(-2.86%)
Jan 21, 2003
4.573
4.641
4.528
4.539
317,357
-0.22(-4.63%)
Jan 17, 2003
4.833
4.833
4.760
4.760
618,617
-0.21(-4.21%)
Jan 16, 2003
4.963
5.054
4.941
4.969
54,308
+0.05(+1.03%)
Jan 15, 2003
5.059
5.059
4.912
4.918
77,482
-0.16(-3.23%)
Jan 14, 2003
5.105
5.105
5.020
5.082
37,679
-0.01(-0.11%)
Jan 13, 2003
5.048
5.110
5.003
5.088
360,521
+0.01(+0.11%)
Jan 10, 2003
4.986
5.082
4.952
5.082
174,069
+0.15(+3.10%)
Jan 09, 2003
4.946
4.952
4.816
4.929
383,341
+0.20(+4.18%)
Jan 08, 2003
4.878
4.918
4.731
4.731
79,074
-0.16(-3.24%)
Jan 07, 2003
4.941
4.946
4.867
4.890
59,615
-0.07(-1.48%)
Jan 06, 2003
5.003
5.003
4.884
4.963
295,068
+0.25(+5.40%)
Jan 03, 2003
4.794
4.794
4.613
4.709
570,147
+0.15(+3.35%)
Jan 02, 2003
4.585
4.686
4.505
4.556
235,984
+0.05(+1.00%)
Dec 31, 2002
4.568
4.573
4.500
4.511
7,075
-0.06(-1.24%)
Dec 30, 2002
4.460
4.573
4.455
4.568
143,996
-0.03(-0.74%)
Dec 27, 2002
4.692
4.692
4.522
4.601
49,531
-0.01(-0.12%)
Dec 26, 2002
4.681
4.686
4.601
4.607
5,837
-0.10(-2.16%)
Dec 24, 2002
4.494
4.715
4.494
4.709
10,260
+0.13(+2.84%)
Dec 23, 2002
4.862
4.912
4.528
4.579
1,205,747
-0.23(-4.71%)
Dec 20, 2002
4.720
4.912
4.720
4.805
522,738
+0.12(+2.53%)
Dec 19, 2002
4.573
4.748
4.573
4.686
171,592
+0.14(+2.98%)
Dec 18, 2002
4.522
4.551
4.370
4.551
203,965
+0.12(+2.81%)
Dec 17, 2002
4.466
4.517
4.409
4.426
267,472
+0.05(+1.03%)
Dec 16, 2002
4.268
4.432
4.240
4.381
402,977
+0.09(+2.11%)
Dec 13, 2002
4.138
4.291
4.127
4.291
56,607
+0.11(+2.57%)
Dec 12, 2002
4.234
4.234
4.104
4.183
100,125
+0.00(+0.00%)
Dec 11, 2002
4.200
4.206
4.098
4.183
144,350
+0.04(+0.95%)
Dec 10, 2002
4.025
4.155
4.025
4.144
20,697
+0.16(+3.97%)
Dec 09, 2002
4.070
4.115
3.985
3.985
65,806
-0.19(-4.60%)
Dec 06, 2002
4.014
4.178
4.014
4.178
40,686
+0.11(+2.64%)
Dec 05, 2002
4.189
4.194
4.014
4.070
289,230
-0.10(-2.31%)
Dec 04, 2002
4.104
4.206
4.104
4.166
319,480
-0.08(-1.86%)
Dec 03, 2002
4.291
4.291
4.155
4.245
595,444
+0.03(+0.67%)
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
.