Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

27.85 +0.15 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.619 7.684 7.602 7.652 180,492 -0.07(-0.92%)
Oct 30, 2003 7.684 7.723 7.575 7.723 951,141 +0.03(+0.36%)
Oct 29, 2003 7.723 7.772 7.690 7.695 1,259,985 -0.07(-0.92%)
Oct 28, 2003 7.624 7.948 7.624 7.767 944,213 +0.21(+2.83%)
Oct 27, 2003 7.586 7.586 7.460 7.553 212,580 -0.01(-0.15%)
Oct 24, 2003 7.476 7.586 7.410 7.564 954,059 +0.10(+1.32%)
Oct 23, 2003 7.580 7.591 7.410 7.465 1,586,148 -0.26(-3.41%)
Oct 22, 2003 7.827 7.827 7.706 7.728 390,520 -0.10(-1.33%)
Oct 21, 2003 7.739 7.871 7.739 7.833 1,167,915 +0.10(+1.35%)
Oct 20, 2003 7.679 7.761 7.591 7.728 2,432,093 +0.05(+0.64%)
Oct 17, 2003 7.608 7.695 7.580 7.679 712,855 -0.05(-0.71%)
Oct 16, 2003 7.761 7.794 7.679 7.734 472,927 -0.02(-0.28%)
Oct 15, 2003 7.822 7.920 7.712 7.756 787,786 -0.14(-1.81%)
Oct 14, 2003 7.887 7.986 7.865 7.898 1,627,533 +0.01(+0.14%)
Oct 13, 2003 7.811 7.844 7.761 7.887 4,454,888 +0.09(+1.20%)
Oct 10, 2003 7.750 7.800 7.652 7.794 170,647 +0.03(+0.42%)
Oct 09, 2003 7.789 7.882 7.673 7.761 478,396 +0.03(+0.35%)
Oct 08, 2003 7.624 7.849 7.734 7.734 680,585 +0.11(+1.44%)
Oct 07, 2003 7.597 7.668 7.569 7.624 301,550 +0.01(+0.07%)
Oct 06, 2003 7.498 7.641 7.482 7.619 1,415,865 +0.12(+1.54%)
Oct 03, 2003 7.443 7.586 7.443 7.503 2,074,754 +0.13(+1.71%)
Oct 02, 2003 7.251 7.405 7.240 7.377 1,706,841 +0.22(+3.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.