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 (%)
Apr 30, 2004	8.168	8.197	7.999	8.084	1,468,266	-0.08(-1.04%)
Apr 29, 2004	8.474	8.479	8.021	8.168	1,922,898	-0.31(-3.60%)
Apr 28, 2004	8.773	8.819	8.423	8.474	1,390,253	-0.32(-3.66%)
Apr 27, 2004	8.813	8.966	8.779	8.796	1,020,356	+0.00(+0.00%)
Apr 26, 2004	9.016	9.056	8.785	8.796	369,720	-0.18(-1.95%)
Apr 23, 2004	8.768	8.999	8.768	8.971	1,067,942	+0.23(+2.59%)
Apr 22, 2004	8.796	8.796	8.564	8.745	2,785,991	+0.22(+2.59%)
Apr 21, 2004	8.819	8.886	8.378	8.525	2,199,923	-0.28(-3.15%)
Apr 20, 2004	9.067	9.090	8.802	8.802	870,346	-0.28(-3.11%)
Apr 19, 2004	9.169	9.197	9.028	9.084	493,019	-0.08(-0.86%)
Apr 16, 2004	9.107	9.248	9.101	9.163	1,307,111	+0.05(+0.50%)
Apr 15, 2004	9.310	9.322	9.039	9.118	786,495	-0.28(-3.01%)
Apr 14, 2004	9.367	9.412	9.333	9.401	960,211	-0.13(-1.36%)
Apr 13, 2004	9.746	9.763	9.497	9.531	355,568	-0.14(-1.40%)
Apr 12, 2004	9.644	9.751	9.576	9.666	433,050	+0.07(+0.71%)
Apr 08, 2004	9.644	9.700	9.531	9.599	142,934	+0.02(+0.24%)
Apr 07, 2004	9.655	9.666	9.576	9.576	1,598,287	-0.23(-2.31%)
Apr 06, 2004	9.734	9.813	9.706	9.802	234,745	+0.01(+0.06%)
Apr 05, 2004	9.695	9.853	9.655	9.797	1,839,402	+0.05(+0.46%)
Apr 02, 2004	9.757	9.785	9.621	9.751	1,730,078	+0.15(+1.53%)

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