Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

30.87 -0.57 (-1.81%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.134	9.349	8.952	9.043	2,737,700	-0.25(-2.74%)
Jan 29, 2004	9.491	9.547	9.066	9.298	6,253,365	-0.50(-5.14%)
Jan 28, 2004	10.22	10.22	9.774	9.802	2,908,541	-0.35(-3.41%)
Jan 27, 2004	10.20	10.22	10.05	10.15	1,518,866	-0.13(-1.27%)
Jan 26, 2004	10.18	10.28	10.07	10.28	2,267,709	+0.29(+2.95%)
Jan 23, 2004	9.859	10.01	9.853	9.984	1,482,509	+0.14(+1.38%)
Jan 22, 2004	9.961	10.00	9.825	9.848	4,515,829	-0.18(-1.81%)
Jan 21, 2004	10.11	10.11	9.955	10.03	1,002,458	-0.18(-1.78%)
Jan 20, 2004	10.16	10.23	10.09	10.21	2,790,294	+0.26(+2.56%)
Jan 16, 2004	9.814	10.02	9.802	9.955	2,743,348	+0.04(+0.40%)
Jan 15, 2004	9.995	10.15	9.853	9.916	1,448,976	-0.25(-2.45%)
Jan 14, 2004	10.44	10.44	9.802	10.16	8,019,139	-0.28(-2.66%)
Jan 13, 2004	10.65	10.66	10.39	10.44	960,101	-0.17(-1.60%)
Jan 12, 2004	10.55	10.65	10.48	10.61	3,283,052	+0.24(+2.35%)
Jan 09, 2004	10.40	10.46	10.23	10.37	3,180,511	+0.04(+0.38%)
Jan 08, 2004	10.22	10.35	10.10	10.33	1,214,422	+0.12(+1.16%)
Jan 07, 2004	10.50	10.50	10.19	10.21	1,210,009	-0.10(-0.99%)
Jan 06, 2004	10.43	10.51	10.15	10.31	5,103,538	-0.08(-0.82%)
Jan 05, 2004	10.02	10.43	9.978	10.40	2,680,164	+0.58(+5.89%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Brazil Ishares MSCI ETF (NY: EWZ )

Historical Prices