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 )

31.61 -0.24 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 4.731 4.748 4.641 4.720 64,037 -0.03(-0.71%)
Mar 28, 2003 4.720 4.754 4.698 4.754 505,579 +0.05(+0.96%)
Mar 27, 2003 4.613 4.709 4.590 4.709 21,051 -0.01(-0.12%)
Mar 26, 2003 4.731 4.731 4.675 4.715 84,558 +0.02(+0.36%)
Mar 25, 2003 4.641 4.698 4.618 4.698 505,048 +0.08(+1.71%)
Mar 24, 2003 4.669 4.669 4.613 4.618 284,277 -0.12(-2.62%)
Mar 21, 2003 4.720 4.743 4.641 4.743 1,049,191 +0.15(+3.33%)
Mar 20, 2003 4.500 4.607 4.488 4.590 133,913 +0.02(+0.50%)
Mar 19, 2003 4.607 4.652 4.551 4.568 134,620 -0.05(-0.98%)
Mar 18, 2003 4.601 4.613 4.556 4.613 214,933 +0.08(+1.75%)
Mar 17, 2003 4.517 4.601 4.477 4.534 711,313 +0.00(+0.00%)
Mar 14, 2003 4.624 4.624 4.517 4.534 256,327 -0.02(-0.37%)
Mar 13, 2003 4.449 4.562 4.438 4.551 260,219 +0.12(+2.81%)
Mar 12, 2003 4.353 4.426 4.302 4.426 103,486 +0.10(+2.35%)
Mar 11, 2003 4.234 4.330 4.234 4.324 64,214 +0.10(+2.41%)
Mar 10, 2003 4.296 4.347 4.223 4.223 19,812 -0.17(-3.86%)
Mar 07, 2003 4.336 4.409 4.324 4.392 108,970 +0.07(+1.70%)
Mar 06, 2003 4.262 4.336 4.257 4.319 212,102 +0.10(+2.28%)
Mar 05, 2003 4.291 4.291 4.149 4.223 85,265 +0.03(+0.81%)
Mar 04, 2003 4.178 4.257 4.178 4.189 95,879 -0.04(-0.94%)
Mar 03, 2003 4.132 4.240 4.132 4.228 35,203 +0.02(+0.40%)
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%)
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.