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 )

30.40 -0.03 (-0.10%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	8.135	8.332	8.135	8.315	545,558	+0.15(+1.87%)
Jun 29, 2004	8.033	8.163	8.033	8.163	188,928	+0.19(+2.34%)
Jun 28, 2004	8.157	8.174	7.976	7.976	375,911	-0.21(-2.62%)
Jun 25, 2004	8.168	8.253	8.146	8.191	685,132	+0.01(+0.07%)
Jun 24, 2004	8.236	8.248	8.168	8.185	727,234	+0.10(+1.26%)
Jun 23, 2004	7.920	8.152	7.891	8.084	1,161,699	+0.25(+3.17%)
Jun 22, 2004	7.908	7.908	7.801	7.835	478,513	-0.02(-0.29%)
Jun 21, 2004	7.920	8.016	7.858	7.858	259,334	-0.08(-1.00%)
Jun 18, 2004	7.846	7.948	7.846	7.937	273,132	+0.01(+0.07%)
Jun 17, 2004	7.931	8.044	7.858	7.931	285,515	-0.03(-0.36%)
Jun 16, 2004	7.908	7.965	7.795	7.959	525,038	+0.08(+1.08%)
Jun 15, 2004	7.807	7.931	7.807	7.875	1,137,110	+0.23(+3.03%)
Jun 14, 2004	7.694	7.699	7.609	7.643	774,112	-0.31(-3.84%)
Jun 10, 2004	7.891	7.993	7.875	7.948	95,348	+0.05(+0.57%)
Jun 09, 2004	8.106	8.106	7.852	7.903	503,102	-0.24(-2.98%)
Jun 08, 2004	8.106	8.168	8.061	8.146	436,942	-0.05(-0.55%)
Jun 07, 2004	8.038	8.197	8.033	8.191	482,935	+0.31(+3.87%)
Jun 04, 2004	7.875	7.959	7.829	7.886	348,669	+0.18(+2.27%)
Jun 03, 2004	7.812	7.818	7.688	7.711	434,465	-0.21(-2.64%)
Jun 02, 2004	7.971	7.993	7.914	7.920	428,273	+0.05(+0.57%)

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