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 )

27.24 -0.61 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2002 7.098 7.273 7.098 7.141 1,771,297 +0.05(+0.77%)
Apr 29, 2002 7.087 7.174 7.087 7.087 1,387,543 -0.03(-0.38%)
Apr 26, 2002 7.305 7.305 7.037 7.114 2,794,092 -0.13(-1.81%)
Apr 25, 2002 7.169 7.251 7.169 7.245 3,238,332 -0.09(-1.19%)
Apr 24, 2002 7.388 7.388 7.256 7.333 944,764 +0.03(+0.45%)
Apr 23, 2002 7.289 7.355 7.185 7.300 1,955,681 +0.04(+0.60%)
Apr 22, 2002 7.393 7.393 7.114 7.256 1,462,649 -0.13(-1.78%)
Apr 19, 2002 7.579 7.579 7.360 7.388 122,983 -0.08(-1.03%)
Apr 18, 2002 7.459 7.464 7.377 7.464 1,650,140 -0.04(-0.51%)
Apr 17, 2002 7.606 7.606 7.492 7.502 1,649,775 +0.01(+0.07%)
Apr 16, 2002 7.404 7.546 7.404 7.497 3,038,049 +0.05(+0.66%)
Apr 15, 2002 7.579 7.579 7.333 7.448 3,897,292 -0.08(-1.02%)
Apr 12, 2002 7.541 7.546 7.333 7.524 562,655 +0.14(+1.93%)
Apr 11, 2002 7.492 7.568 7.300 7.382 223,308 -0.11(-1.46%)
Apr 10, 2002 7.431 7.502 7.316 7.492 754,350 +0.11(+1.56%)
Apr 09, 2002 7.360 7.409 7.278 7.377 550,412 +0.09(+1.20%)
Apr 08, 2002 7.415 7.420 7.267 7.289 1,378,041 -0.04(-0.60%)
Apr 05, 2002 7.426 7.492 7.333 7.333 880,623 +0.00(+0.00%)
Apr 04, 2002 7.196 7.355 7.196 7.333 1,850,971 +0.17(+2.37%)
Apr 03, 2002 7.338 7.338 7.163 7.163 1,001,414 -0.19(-2.53%)
Apr 02, 2002 7.579 7.579 7.349 7.349 858,329 -0.20(-2.68%)
Apr 01, 2002 7.141 7.552 7.114 7.552 2,973,725 +0.31(+4.31%)
Mar 29, 2002 7.305 7.333 7.218 7.240 1,399,056 +0.00(+0.00%)
Mar 28, 2002 7.305 7.333 7.218 7.240 1,399,056 -0.14(-1.85%)
Mar 27, 2002 7.119 7.377 7.092 7.377 461,418 +0.26(+3.69%)
Mar 26, 2002 6.994 7.174 6.994 7.114 1,309,148 +0.21(+3.09%)
Mar 25, 2002 7.087 7.098 6.868 6.901 183,653 -0.11(-1.64%)
Mar 22, 2002 7.141 7.174 7.010 7.015 427,976 -0.21(-2.95%)
Mar 21, 2002 7.295 7.295 7.202 7.229 1,419,340 -0.05(-0.75%)
Mar 20, 2002 7.481 7.481 7.223 7.284 2,272,004 -0.16(-2.13%)
Mar 19, 2002 7.492 7.497 7.388 7.442 899,262 -0.10(-1.31%)
Mar 18, 2002 7.743 7.743 7.475 7.541 1,248,295 +0.05(+0.73%)
Mar 15, 2002 7.415 7.519 7.360 7.486 431,266 +0.04(+0.59%)
Mar 14, 2002 7.442 7.459 7.382 7.442 588,787 +0.05(+0.74%)
Mar 13, 2002 7.497 7.497 7.371 7.388 541,092 -0.03(-0.44%)
Mar 12, 2002 7.114 7.420 7.114 7.420 1,803,276 +0.32(+4.47%)
Mar 11, 2002 7.223 7.223 7.037 7.103 444,423 -0.07(-0.92%)
Mar 08, 2002 7.185 7.223 7.092 7.169 21,069,902 +0.07(+0.92%)
Mar 07, 2002 7.202 7.218 6.983 7.103 1,870,159 +0.02(+0.23%)
Mar 06, 2002 7.196 7.196 7.010 7.087 1,881,123 -0.30(-4.07%)
Mar 05, 2002 7.798 7.798 7.284 7.388 381,378 -0.27(-3.57%)
Mar 04, 2002 7.612 7.661 7.388 7.661 1,641,551 +0.03(+0.43%)
Mar 01, 2002 7.497 7.628 7.431 7.628 2,052,716 +0.16(+2.12%)
Feb 28, 2002 7.388 7.497 7.333 7.470 2,886,010 +0.08(+1.11%)
Feb 27, 2002 7.223 7.388 7.119 7.388 470,189 +0.32(+4.57%)
Feb 26, 2002 7.169 7.169 7.065 7.065 205,582 -0.10(-1.45%)
Feb 25, 2002 7.004 7.169 6.988 7.169 246,698 +0.27(+3.97%)
Feb 22, 2002 6.868 6.901 6.731 6.895 215,267 +0.14(+2.11%)
Feb 21, 2002 6.747 6.780 6.698 6.753 36,182 +0.08(+1.23%)
Feb 20, 2002 6.589 6.709 6.479 6.671 89,908 +0.11(+1.67%)
Feb 19, 2002 6.621 6.649 6.561 6.561 381,743 -0.09(-1.32%)
Feb 18, 2002 6.567 6.676 6.567 6.649 88,080 +0.00(+0.00%)
Feb 15, 2002 6.567 6.676 6.567 6.649 88,080 +0.01(+0.08%)
Feb 14, 2002 6.413 6.643 6.403 6.643 402,027 +0.08(+1.17%)
Feb 13, 2002 6.381 6.567 6.381 6.567 24,669 +0.26(+4.17%)
Feb 12, 2002 6.299 6.353 6.299 6.304 86,801 +0.01(+0.17%)
Feb 11, 2002 6.348 6.348 6.293 6.293 2,741 +0.05(+0.79%)
Feb 08, 2002 6.320 6.320 6.244 6.244 2,558 -0.05(-0.78%)
Feb 07, 2002 6.348 6.348 6.249 6.293 19,735 -0.05(-0.86%)
Feb 06, 2002 6.310 6.403 6.310 6.348 8,406 +0.04(+0.69%)
Feb 05, 2002 6.315 6.315 6.304 6.304 3,106 +0.05(+0.88%)
Feb 04, 2002 6.331 6.840 6.173 6.249 19,918 -0.08(-1.30%)
Feb 01, 2002 6.293 6.397 6.293 6.331 6,944 +0.01(+0.17%)
Jan 31, 2002 6.337 6.337 6.320 6.320 7,126 +0.03(+0.52%)
Jan 30, 2002 6.348 6.348 6.113 6.288 36,365 +0.00(+0.00%)
Jan 29, 2002 6.507 6.507 6.189 6.288 26,862 -0.17(-2.63%)
Jan 28, 2002 6.424 6.457 6.413 6.457 1,461 -0.10(-1.50%)
Jan 25, 2002 6.430 6.561 6.408 6.556 37,096 +0.02(+0.34%)
Jan 24, 2002 6.567 6.583 6.534 6.534 19,918 -0.02(-0.25%)
Jan 23, 2002 6.567 6.567 6.534 6.550 14,984 -0.02(-0.33%)
Jan 22, 2002 6.616 6.616 6.572 6.572 913 -0.15(-2.28%)
Jan 21, 2002 6.682 6.731 6.682 6.725 8,406 +0.00(+0.00%)
Jan 18, 2002 6.682 6.731 6.682 6.725 8,406 +0.08(+1.24%)
Jan 17, 2002 6.704 6.704 6.528 6.643 1,896,474 +0.15(+2.27%)
Jan 16, 2002 6.468 6.572 6.468 6.496 63,776 +0.07(+1.02%)
Jan 15, 2002 6.567 6.567 6.430 6.430 10,416 +0.03(+0.43%)
Jan 14, 2002 6.457 6.545 6.403 6.403 78,029 -0.34(-5.03%)
Jan 11, 2002 6.840 6.840 6.616 6.742 173,785 +0.22(+3.44%)
Jan 10, 2002 6.840 6.846 6.517 6.517 120,060 -0.43(-6.22%)
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.