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 (%)
Jul 31, 2003 6.210 6.227 6.153 6.187 2,165,522 +0.03(+0.46%)
Jul 30, 2003 6.306 6.306 6.159 6.159 85,420 -0.14(-2.25%)
Jul 29, 2003 6.374 6.374 6.278 6.301 66,889 -0.08(-1.24%)
Jul 28, 2003 6.408 6.408 6.352 6.380 26,826 -0.03(-0.44%)
Jul 25, 2003 6.431 6.442 6.340 6.408 42,004 +0.08(+1.25%)
Jul 24, 2003 6.369 6.431 6.329 6.329 86,656 +0.02(+0.36%)
Jul 23, 2003 6.431 6.431 6.301 6.306 106,775 -0.11(-1.68%)
Jul 22, 2003 6.306 6.425 6.306 6.414 95,833 +0.14(+2.17%)
Jul 21, 2003 6.289 6.318 6.221 6.278 100,245 -0.02(-0.36%)
Jul 18, 2003 6.244 6.312 6.244 6.301 95,480 +0.07(+1.09%)
Jul 17, 2003 6.272 6.312 6.199 6.233 237,201 -0.08(-1.26%)
Jul 16, 2003 6.352 6.352 6.261 6.312 24,531 -0.04(-0.62%)
Jul 15, 2003 6.369 6.414 6.306 6.352 231,906 +0.06(+0.90%)
Jul 14, 2003 6.261 6.306 6.119 6.295 231,906 +0.15(+2.40%)
Jul 11, 2003 6.227 6.255 6.136 6.148 58,947 -0.06(-1.00%)
Jul 10, 2003 6.221 6.272 6.193 6.210 33,532 -0.09(-1.50%)
Jul 09, 2003 6.255 6.363 6.238 6.305 161,664 +0.03(+0.42%)
Jul 08, 2003 6.187 6.312 6.187 6.278 72,890 +0.05(+0.82%)
Jul 07, 2003 6.176 6.289 6.170 6.227 285,559 +0.08(+1.38%)
Jul 03, 2003 6.216 6.216 6.136 6.142 108,364 -0.09(-1.45%)
Jul 02, 2003 6.193 6.284 6.193 6.233 37,062 +0.12(+1.95%)
Jul 01, 2003 5.989 6.114 5.972 6.114 37,062 +0.10(+1.70%)
Jun 30, 2003 6.006 6.091 5.983 6.012 241,437 +0.00(+0.00%)
Jun 27, 2003 6.046 6.074 5.972 6.012 54,358 -0.03(-0.56%)
Jun 26, 2003 6.057 6.057 5.961 6.046 56,829 +0.05(+0.76%)
Jun 25, 2003 6.012 6.159 6.000 6.000 202,609 +0.03(+0.47%)
Jun 24, 2003 5.966 6.102 5.955 5.972 296,148 -0.03(-0.47%)
Jun 23, 2003 5.989 6.057 5.955 6.000 1,189,360 -0.05(-0.75%)
Jun 20, 2003 6.085 6.142 5.989 6.046 139,249 -0.04(-0.65%)
Jun 19, 2003 6.034 6.204 6.034 6.085 259,792 -0.02(-0.37%)
Jun 18, 2003 6.289 6.289 6.068 6.108 130,778 -0.16(-2.53%)
Jun 17, 2003 6.369 6.374 6.238 6.267 92,656 -0.04(-0.63%)
Jun 16, 2003 6.346 6.369 6.238 6.306 1,040,050 +0.02(+0.36%)
Jun 13, 2003 6.420 6.420 6.284 6.284 126,895 -0.06(-0.89%)
Jun 12, 2003 6.278 6.369 6.210 6.340 208,080 +0.05(+0.72%)
Jun 11, 2003 6.250 6.312 6.153 6.295 228,377 +0.03(+0.45%)
Jun 10, 2003 6.352 6.425 6.193 6.267 309,915 -0.02(-0.36%)
Jun 09, 2003 6.340 6.340 6.204 6.289 189,902 +0.02(+0.36%)
Jun 06, 2003 6.397 6.431 6.261 6.267 225,553 +0.03(+0.45%)
Jun 05, 2003 6.221 6.284 6.108 6.238 588,062 +0.08(+1.29%)
Jun 04, 2003 6.080 6.221 6.057 6.159 580,296 +0.21(+3.52%)
Jun 03, 2003 5.859 5.989 5.836 5.949 145,780 +0.08(+1.45%)
Jun 02, 2003 5.972 6.034 5.836 5.864 90,538 -0.15(-2.54%)
May 30, 2003 6.006 6.085 5.915 6.017 344,683 +0.02(+0.38%)
May 29, 2003 5.944 6.080 5.944 5.995 1,402,912 +0.12(+2.03%)
May 28, 2003 5.904 5.938 5.842 5.876 720,958 +0.02(+0.29%)
May 27, 2003 5.632 5.859 5.632 5.859 571,648 -0.10(-1.71%)
May 23, 2003 5.910 5.983 5.881 5.961 291,913 +0.09(+1.54%)
May 22, 2003 5.825 5.904 5.779 5.870 2,645,926 +0.09(+1.57%)
May 21, 2003 5.768 5.802 5.615 5.779 72,360 +0.12(+2.10%)
May 20, 2003 5.581 5.666 5.553 5.660 296,501 +0.02(+0.30%)
May 19, 2003 5.774 5.830 5.643 5.643 495,581 -0.29(-4.87%)
May 16, 2003 5.808 5.938 5.734 5.932 170,312 +0.06(+1.06%)
May 15, 2003 5.983 6.023 5.819 5.870 452,694 -0.20(-3.36%)
May 14, 2003 6.182 6.182 6.034 6.074 81,890 -0.08(-1.29%)
May 13, 2003 6.199 6.227 6.119 6.153 232,965 +0.03(+0.56%)
May 12, 2003 6.034 6.148 6.012 6.119 425,691 +0.07(+1.22%)
May 09, 2003 6.006 6.046 5.915 6.046 213,022 +0.19(+3.19%)
May 08, 2003 5.870 5.915 5.791 5.859 148,603 +0.02(+0.39%)
May 07, 2003 5.779 5.842 5.728 5.836 627,066 +0.15(+2.59%)
May 06, 2003 5.700 5.711 5.643 5.689 844,147 -0.01(-0.10%)
May 05, 2003 5.762 5.802 5.672 5.694 375,569 -0.04(-0.69%)
May 02, 2003 5.723 5.813 5.694 5.734 212,316 +0.01(+0.20%)
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.