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 )

30.43 -0.21 (-0.69%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	46.16	46.31	45.51	45.62	7,366,930	-0.60(-1.31%)
Dec 28, 2007	46.55	46.68	45.87	46.22	10,259,126	-0.19(-0.41%)
Dec 27, 2007	46.58	46.61	46.07	46.42	10,294,898	-0.34(-0.74%)
Dec 26, 2007	46.13	46.99	45.79	46.76	10,385,988	+0.17(+0.36%)
Dec 24, 2007	46.04	46.65	45.87	46.59	5,403,732	+0.38(+0.82%)
Dec 21, 2007	45.70	46.21	45.59	46.21	18,251,314	+1.43(+3.19%)
Dec 20, 2007	45.23	45.35	44.41	44.78	25,448,216	+0.46(+1.05%)
Dec 19, 2007	44.23	44.71	43.82	44.32	22,800,244	+0.15(+0.33%)
Dec 18, 2007	44.23	44.29	42.46	44.17	28,783,978	+1.46(+3.41%)
Dec 17, 2007	44.36	44.36	42.39	42.71	32,977,466	-2.51(-5.55%)
Dec 14, 2007	45.38	46.21	44.79	45.22	22,947,710	-1.36(-2.91%)
Dec 13, 2007	46.83	47.13	45.22	46.58	26,064,580	-1.52(-3.15%)
Dec 12, 2007	48.66	49.18	46.92	48.10	32,795,996	+1.70(+3.66%)
Dec 11, 2007	48.52	49.18	45.73	46.40	31,754,008	-1.82(-3.77%)
Dec 10, 2007	48.20	48.59	47.82	48.22	19,192,962	-0.21(-0.43%)
Dec 07, 2007	48.53	48.65	48.00	48.43	18,717,918	+0.10(+0.20%)
Dec 06, 2007	47.19	48.53	47.12	48.33	20,380,466	+1.19(+2.52%)
Dec 05, 2007	46.59	47.45	46.31	47.15	26,485,540	+1.99(+4.41%)
Dec 04, 2007	44.66	45.48	44.33	45.16	23,637,660	-0.58(-1.26%)

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