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 )

31.66 -0.09 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	30.13	31.98	30.05	31.83	38,897,136	+3.01(+10.43%)
Sep 29, 2008	31.57	31.61	27.51	28.82	52,347,844	-5.25(-15.41%)
Sep 26, 2008	33.82	34.13	33.19	34.08	0	-0.94(-2.68%)
Sep 25, 2008	34.48	35.43	34.19	35.01	29,238,840	+1.79(+5.38%)
Sep 24, 2008	33.78	34.16	33.07	33.23	21,322,146	-0.08(-0.25%)
Sep 23, 2008	35.10	35.53	32.79	33.31	39,353,936	-2.27(-6.39%)
Sep 22, 2008	36.39	36.63	35.49	35.59	35,867,208	-0.20(-0.55%)
Sep 19, 2008	35.61	36.74	34.21	35.78	0	+3.82(+11.96%)
Sep 18, 2008	30.81	32.05	28.60	31.96	51,695,488	+1.87(+6.20%)
Sep 17, 2008	32.13	32.19	29.88	30.10	56,159,368	-3.03(-9.15%)
Sep 16, 2008	30.76	33.29	30.29	33.13	54,797,500	+0.45(+1.38%)
Sep 15, 2008	33.09	34.58	32.48	32.67	52,089,924	-3.37(-9.36%)
Sep 12, 2008	34.57	36.27	34.37	36.05	40,105,856	+1.76(+5.14%)
Sep 11, 2008	32.31	34.38	32.17	34.28	39,770,248	+0.40(+1.17%)
Sep 10, 2008	33.53	34.14	32.23	33.89	42,477,180	+0.88(+2.67%)
Sep 09, 2008	34.61	35.08	32.78	33.01	39,227,288	-2.63(-7.39%)
Sep 08, 2008	38.02	38.15	35.41	35.64	41,756,104	-0.78(-2.14%)
Sep 05, 2008	35.69	36.60	34.90	36.42	0	-0.26(-0.71%)
Sep 04, 2008	38.41	38.58	36.24	36.68	32,655,820	-2.18(-5.60%)
Sep 03, 2008	39.53	40.32	38.16	38.86	21,151,240	-0.77(-1.94%)

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