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 )

30.43 -0.21 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Aug 30, 2002 4.573 4.720 4.510 4.561 310,973 -0.02(-0.37%)
Aug 29, 2002 4.318 4.590 4.306 4.578 116,306 +0.13(+2.93%)
Aug 28, 2002 4.556 4.573 4.380 4.448 99,363 -0.04(-0.88%)
Aug 27, 2002 4.590 4.669 4.465 4.488 433,986 +0.08(+1.80%)
Aug 26, 2002 4.380 4.471 4.306 4.408 341,506 +0.03(+0.78%)
Aug 23, 2002 4.335 4.420 4.284 4.374 418,279 +0.08(+1.98%)
Aug 22, 2002 4.267 4.289 4.170 4.289 17,648 +0.07(+1.61%)
Aug 21, 2002 4.204 4.323 4.193 4.221 295,972 +0.05(+1.09%)
Aug 20, 2002 4.380 4.386 4.170 4.176 113,482 -0.13(-3.03%)
Aug 16, 2002 4.051 4.335 4.006 4.306 459,577 +0.25(+6.29%)
Aug 15, 2002 4.193 4.210 3.995 4.051 107,658 -0.11(-2.72%)
Aug 14, 2002 4.199 4.199 3.966 4.165 387,393 -0.01(-0.14%)
Aug 13, 2002 4.187 4.301 4.085 4.170 390,923 -0.14(-3.29%)
Aug 12, 2002 4.556 4.556 4.278 4.312 130,072 -0.15(-3.30%)
Aug 07, 2002 4.499 4.499 4.312 4.459 490,286 +0.10(+2.34%)
Aug 06, 2002 4.165 4.363 4.085 4.357 1,156,004 +0.18(+4.20%)
Aug 05, 2002 4.561 4.561 4.182 4.182 290,677 -0.24(-5.38%)
Aug 02, 2002 4.380 4.493 4.227 4.420 3,626,852 +0.23(+5.55%)
Aug 01, 2002 3.955 4.244 3.836 4.187 2,528,384 +0.23(+5.87%)
Jul 31, 2002 3.915 3.989 3.683 3.955 3,205,926 +0.14(+3.56%)
Jul 30, 2002 3.910 3.989 3.740 3.819 3,250,048 -0.12(-3.02%)
Jul 29, 2002 4.278 4.301 3.881 3.938 3,505,428 -0.34(-7.95%)
Jul 26, 2002 4.493 4.493 4.238 4.278 152,486 -0.19(-4.19%)
Jul 25, 2002 4.533 4.612 4.369 4.465 1,313,079 -0.27(-5.63%)
Jul 24, 2002 4.431 4.816 4.397 4.731 1,411,913 +0.08(+1.83%)
Jul 23, 2002 4.929 4.929 4.595 4.646 180,195 -0.22(-4.54%)
Jul 22, 2002 4.997 5.156 4.827 4.867 66,183 -0.25(-4.87%)
Jul 19, 2002 5.122 5.235 5.122 5.116 70,066 +0.00(+0.00%)
Jul 17, 2002 5.099 5.184 5.071 5.116 210,551 -0.26(-4.85%)
Jul 12, 2002 5.354 5.377 5.247 5.377 4,251,801 +0.16(+3.15%)
Jul 11, 2002 5.156 5.213 5.071 5.213 508,994 +0.10(+1.88%)
Jul 10, 2002 5.298 5.298 5.105 5.116 169,782 -0.02(-0.44%)
Jul 09, 2002 5.201 5.213 5.105 5.139 2,268,768 +0.01(+0.22%)
Jul 08, 2002 5.099 5.128 5.099 5.128 2,757,290 -0.01(-0.22%)
Jul 05, 2002 5.184 5.184 5.111 5.139 46,240 -0.10(-1.84%)
Jul 04, 2002 5.269 5.326 5.128 5.235 66,712 +0.00(+0.00%)
Jul 03, 2002 5.269 5.326 5.128 5.235 66,712 +0.02(+0.43%)
Jul 02, 2002 5.167 5.247 5.122 5.213 282,029 +0.02(+0.44%)
Jul 01, 2002 5.524 5.524 5.184 5.190 325,975 -0.31(-5.57%)
Jun 28, 2002 5.371 5.496 5.343 5.496 971,043 +0.18(+3.41%)
Jun 27, 2002 5.241 5.315 5.128 5.315 984,103 +0.27(+5.39%)
Jun 26, 2002 5.128 5.150 4.844 5.043 906,272 -0.07(-1.44%)
Jun 25, 2002 5.184 5.320 5.037 5.116 1,669,764 +0.16(+3.20%)
Jun 21, 2002 5.303 5.303 4.912 4.958 786,612 -0.37(-6.91%)
Jun 20, 2002 5.694 5.694 5.326 5.326 525,761 -0.37(-6.56%)
Jun 19, 2002 5.893 5.893 5.700 5.700 341,859 -0.19(-3.27%)
Jun 18, 2002 6.046 6.051 5.842 5.893 153,898 -0.14(-2.26%)
Jun 17, 2002 5.751 6.029 5.751 6.029 1,734,535 +0.22(+3.80%)
Jun 14, 2002 5.813 5.859 5.723 5.808 1,937,498 -0.17(-2.84%)
Jun 12, 2002 5.949 6.136 5.819 5.978 2,617,864 -0.08(-1.40%)
Jun 11, 2002 6.476 6.476 6.063 6.063 347,507 -0.35(-5.48%)
Jun 10, 2002 6.346 6.414 6.289 6.414 725,900 +0.12(+1.98%)
Jun 07, 2002 6.057 6.312 6.051 6.289 314,327 +0.06(+0.91%)
Jun 06, 2002 6.448 6.459 6.119 6.233 497,699 -0.31(-4.76%)
Jun 05, 2002 6.618 6.618 6.465 6.544 558,235 -0.31(-4.55%)
May 31, 2002 7.083 7.083 6.850 6.856 54,182 +0.00(+0.00%)
May 28, 2002 6.901 6.930 6.771 6.856 97,422 +0.02(+0.25%)
May 27, 2002 6.845 6.862 6.760 6.839 116,129 +0.00(+0.00%)
May 24, 2002 6.845 6.862 6.760 6.839 116,129 +0.06(+0.84%)
May 23, 2002 6.658 6.794 6.646 6.782 357,214 +0.06(+0.84%)
May 22, 2002 6.862 6.907 6.658 6.726 698,014 -0.13(-1.90%)
May 21, 2002 6.981 6.981 6.833 6.856 735,783 -0.01(-0.17%)
May 20, 2002 6.969 6.969 6.856 6.867 879,269 +0.00(+0.00%)
May 17, 2002 6.913 6.913 6.805 6.867 1,107,469 -0.03(-0.49%)
May 16, 2002 6.686 6.981 6.686 6.901 930,451 +0.24(+3.66%)
May 15, 2002 6.499 6.743 6.499 6.658 755,903 +0.06(+0.95%)
May 14, 2002 6.516 6.692 6.516 6.595 539,527 +0.11(+1.66%)
May 13, 2002 6.573 6.686 6.465 6.488 1,218,128 -0.15(-2.22%)
May 10, 2002 6.539 6.686 6.539 6.635 1,114,176 -0.08(-1.18%)
May 09, 2002 7.026 7.026 6.573 6.714 150,192 -0.36(-5.12%)
May 08, 2002 6.918 7.083 6.913 7.077 124,601 +0.23(+3.39%)
May 07, 2002 7.077 7.077 6.771 6.845 907,330 -0.01(-0.17%)
May 06, 2002 6.811 6.884 6.799 6.856 91,439,048 -0.15(-2.10%)
May 03, 2002 7.134 7.139 6.799 7.003 17,878,356 -0.11(-1.51%)
May 02, 2002 7.338 7.366 7.043 7.111 2,391,428 -0.29(-3.91%)
May 01, 2002 7.508 7.508 7.309 7.400 1,019,401 +0.01(+0.08%)
Apr 30, 2002 7.349 7.530 7.349 7.394 1,710,709 +0.06(+0.77%)
Apr 29, 2002 7.338 7.428 7.338 7.338 1,340,082 -0.03(-0.38%)
Apr 26, 2002 7.564 7.564 7.287 7.366 2,698,519 -0.14(-1.81%)
Apr 25, 2002 7.423 7.508 7.423 7.502 3,127,565 -0.09(-1.19%)
Apr 24, 2002 7.649 7.649 7.513 7.593 912,449 +0.03(+0.45%)
Apr 23, 2002 7.547 7.615 7.440 7.559 1,888,787 +0.05(+0.60%)
Apr 22, 2002 7.655 7.655 7.366 7.513 1,412,619 -0.14(-1.78%)
Apr 19, 2002 7.848 7.848 7.621 7.649 118,777 -0.08(-1.03%)
Apr 18, 2002 7.723 7.729 7.638 7.729 1,593,697 -0.04(-0.51%)
Apr 17, 2002 7.876 7.876 7.757 7.768 1,593,344 +0.01(+0.07%)
Apr 16, 2002 7.666 7.814 7.666 7.763 2,934,132 +0.05(+0.66%)
Apr 15, 2002 7.848 7.848 7.593 7.712 3,763,985 -0.08(-1.02%)
Apr 12, 2002 7.808 7.814 7.593 7.791 543,410 +0.15(+1.93%)
Apr 11, 2002 7.757 7.836 7.559 7.644 215,669 -0.11(-1.46%)
Apr 10, 2002 7.695 7.768 7.576 7.757 728,547 +0.12(+1.56%)
Apr 09, 2002 7.621 7.672 7.536 7.638 531,585 +0.09(+1.20%)
Apr 08, 2002 7.678 7.683 7.525 7.547 1,330,905 -0.05(-0.60%)
Apr 05, 2002 7.689 7.757 7.593 7.593 850,501 +0.00(+0.00%)
Apr 04, 2002 7.451 7.615 7.451 7.593 1,787,659 +0.18(+2.37%)
Apr 03, 2002 7.598 7.598 7.417 7.417 967,160 -0.19(-2.53%)
Apr 02, 2002 7.848 7.848 7.610 7.610 828,969 -0.21(-2.68%)
Apr 01, 2002 7.394 7.819 7.366 7.819 2,872,008 +0.32(+4.31%)
Mar 29, 2002 7.564 7.593 7.474 7.496 1,351,201 +0.00(+0.00%)
Mar 28, 2002 7.564 7.593 7.474 7.496 1,351,201 -0.14(-1.85%)
Mar 27, 2002 7.372 7.638 7.343 7.638 445,635 +0.27(+3.69%)
Mar 26, 2002 7.241 7.428 7.241 7.366 1,264,368 +0.22(+3.09%)
Mar 25, 2002 7.338 7.349 7.111 7.145 177,371 -0.12(-1.64%)
Mar 22, 2002 7.394 7.428 7.258 7.264 413,337 -0.22(-2.95%)
Mar 21, 2002 7.553 7.553 7.457 7.485 1,370,791 -0.06(-0.75%)
Mar 20, 2002 7.746 7.746 7.479 7.542 2,194,290 -0.16(-2.13%)
Mar 19, 2002 7.757 7.763 7.649 7.706 868,503 -0.10(-1.31%)
Mar 18, 2002 8.017 8.017 7.740 7.808 1,205,597 +0.06(+0.73%)
Mar 15, 2002 7.678 7.785 7.621 7.751 416,514 +0.05(+0.59%)
Mar 14, 2002 7.706 7.723 7.644 7.706 568,648 +0.06(+0.74%)
Mar 13, 2002 7.763 7.763 7.632 7.649 522,584 -0.03(-0.44%)
Mar 12, 2002 7.366 7.683 7.366 7.683 1,741,595 +0.33(+4.47%)
Mar 11, 2002 7.479 7.479 7.287 7.355 429,221 -0.07(-0.92%)
Mar 08, 2002 7.440 7.479 7.343 7.423 20,349,204 +0.07(+0.92%)
Mar 07, 2002 7.457 7.474 7.230 7.355 1,806,190 +0.02(+0.23%)
Mar 06, 2002 7.451 7.451 7.258 7.338 1,816,779 -0.31(-4.07%)
Mar 05, 2002 8.074 8.074 7.542 7.649 368,332 -0.28(-3.57%)
Mar 04, 2002 7.881 7.933 7.649 7.933 1,585,402 +0.03(+0.43%)
Mar 01, 2002 7.763 7.899 7.695 7.899 1,982,503 +0.16(+2.12%)
Feb 28, 2002 7.649 7.763 7.593 7.734 2,787,293 +0.08(+1.11%)
Feb 27, 2002 7.479 7.649 7.372 7.649 454,106 +0.33(+4.57%)
Feb 26, 2002 7.423 7.423 7.315 7.315 198,550 -0.11(-1.45%)
Feb 25, 2002 7.253 7.423 7.236 7.423 238,260 +0.28(+3.97%)
Feb 22, 2002 7.111 7.145 6.969 7.139 207,904 +0.15(+2.11%)
Feb 21, 2002 6.986 7.020 6.935 6.992 34,944 +0.08(+1.23%)
Feb 20, 2002 6.822 6.947 6.709 6.907 86,832 +0.11(+1.67%)
Feb 19, 2002 6.856 6.884 6.794 6.794 368,685 -0.09(-1.32%)
Feb 18, 2002 6.799 6.913 6.799 6.884 85,067 +0.00(+0.00%)
Feb 15, 2002 6.799 6.913 6.799 6.884 85,067 +0.01(+0.08%)
Feb 14, 2002 6.641 6.879 6.629 6.879 388,276 +0.08(+1.17%)
Feb 13, 2002 6.607 6.799 6.607 6.799 23,826 +0.27(+4.17%)
Feb 12, 2002 6.522 6.578 6.522 6.527 83,832 +0.01(+0.17%)
Feb 11, 2002 6.573 6.573 6.516 6.516 2,647 +0.05(+0.79%)
Feb 08, 2002 6.544 6.544 6.465 6.465 2,470 -0.05(-0.78%)
Feb 07, 2002 6.573 6.573 6.471 6.516 19,060 -0.06(-0.86%)
Feb 06, 2002 6.533 6.629 6.533 6.573 8,118 +0.05(+0.69%)
Feb 05, 2002 6.539 6.539 6.527 6.527 3,000 +0.06(+0.88%)
Feb 04, 2002 6.556 7.083 6.391 6.471 19,237 -0.08(-1.30%)
Feb 01, 2002 6.516 6.624 6.516 6.556 6,706 +0.01(+0.17%)
Jan 31, 2002 6.561 6.561 6.544 6.544 6,883 +0.03(+0.52%)
Jan 30, 2002 6.573 6.573 6.329 6.510 35,121 +0.00(+0.00%)
Jan 29, 2002 6.737 6.737 6.408 6.510 25,943 -0.18(-2.63%)
Jan 28, 2002 6.652 6.686 6.641 6.686 1,411 -0.10(-1.50%)
Jan 25, 2002 6.658 6.794 6.635 6.788 35,827 +0.02(+0.33%)
Jan 24, 2002 6.799 6.816 6.765 6.765 19,237 -0.02(-0.25%)
Jan 23, 2002 6.799 6.799 6.765 6.782 14,472 -0.02(-0.33%)
Jan 22, 2002 6.850 6.850 6.805 6.805 882 -0.16(-2.28%)
Jan 21, 2002 6.918 6.969 6.918 6.964 8,118 +0.00(+0.00%)
Jan 18, 2002 6.918 6.969 6.918 6.964 8,118 +0.08(+1.24%)
Jan 17, 2002 6.941 6.941 6.760 6.879 1,831,604 +0.15(+2.27%)
Jan 16, 2002 6.697 6.805 6.697 6.726 61,594 +0.07(+1.02%)
Jan 15, 2002 6.799 6.799 6.658 6.658 10,059 +0.03(+0.43%)
Jan 14, 2002 6.686 6.777 6.629 6.629 75,360 -0.35(-5.03%)
Jan 11, 2002 7.083 7.083 6.850 6.981 167,841 +0.23(+3.44%)
Jan 10, 2002 7.083 7.088 6.748 6.748 115,953 -0.45(-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.