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 )

31.98 +0.20 (+0.65%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 14, 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 (%)
Jun 28, 2002 5.359 5.483 5.331 5.483 973,301 +0.18(+3.41%)
Jun 27, 2002 5.229 5.302 5.116 5.302 986,392 +0.27(+5.39%)
Jun 26, 2002 5.116 5.139 4.833 5.031 908,379 -0.07(-1.44%)
Jun 25, 2002 5.172 5.308 5.025 5.105 1,673,647 +0.16(+3.20%)
Jun 21, 2002 5.291 5.291 4.901 4.946 788,441 -0.37(-6.91%)
Jun 20, 2002 5.681 5.681 5.314 5.314 526,983 -0.37(-6.56%)
Jun 19, 2002 5.879 5.879 5.687 5.687 342,654 -0.19(-3.27%)
Jun 18, 2002 6.032 6.037 5.828 5.879 154,256 -0.14(-2.26%)
Jun 17, 2002 5.738 6.015 5.738 6.015 1,738,569 +0.22(+3.80%)
Jun 14, 2002 5.800 5.845 5.709 5.794 1,942,003 -0.17(-2.84%)
Jun 12, 2002 5.936 6.122 5.806 5.964 2,623,951 -0.08(-1.40%)
Jun 11, 2002 6.461 6.461 6.049 6.049 348,315 -0.35(-5.48%)
Jun 10, 2002 6.331 6.399 6.275 6.399 727,588 +0.12(+1.98%)
Jun 07, 2002 6.043 6.297 6.037 6.275 315,058 +0.06(+0.91%)
Jun 06, 2002 6.433 6.444 6.105 6.218 498,856 -0.31(-4.76%)
Jun 05, 2002 6.603 6.603 6.450 6.529 559,533 -0.31(-4.55%)
May 31, 2002 7.066 7.066 6.834 6.840 54,308 +0.00(+0.00%)
May 28, 2002 6.885 6.914 6.755 6.840 97,648 +0.02(+0.25%)
May 27, 2002 6.829 6.846 6.744 6.823 116,399 +0.00(+0.00%)
May 24, 2002 6.829 6.846 6.744 6.823 116,399 +0.06(+0.84%)
May 23, 2002 6.642 6.778 6.631 6.767 358,044 +0.06(+0.84%)
May 22, 2002 6.846 6.891 6.642 6.710 699,637 -0.13(-1.90%)
May 21, 2002 6.964 6.964 6.817 6.840 737,494 -0.01(-0.16%)
May 20, 2002 6.953 6.953 6.840 6.851 881,313 +0.00(+0.00%)
May 17, 2002 6.897 6.897 6.789 6.851 1,110,045 -0.03(-0.49%)
May 16, 2002 6.670 6.964 6.670 6.885 932,614 +0.24(+3.66%)
May 15, 2002 6.484 6.727 6.484 6.642 757,660 +0.06(+0.95%)
May 14, 2002 6.501 6.676 6.501 6.580 540,782 +0.11(+1.66%)
May 13, 2002 6.557 6.670 6.450 6.473 1,220,961 -0.15(-2.22%)
May 10, 2002 6.523 6.670 6.523 6.620 1,116,767 -0.08(-1.18%)
May 09, 2002 7.010 7.010 6.557 6.699 150,541 -0.36(-5.12%)
May 08, 2002 6.902 7.066 6.897 7.061 124,891 +0.23(+3.39%)
May 07, 2002 7.061 7.061 6.755 6.829 909,440 -0.01(-0.17%)
May 06, 2002 6.795 6.868 6.784 6.840 91,651,680 -0.15(-2.10%)
May 03, 2002 7.117 7.123 6.784 6.987 17,919,930 -0.11(-1.51%)
May 02, 2002 7.321 7.349 7.027 7.094 2,396,989 -0.29(-3.91%)
May 01, 2002 7.490 7.490 7.292 7.383 1,021,772 +0.01(+0.08%)
Apr 30, 2002 7.332 7.513 7.332 7.377 1,714,687 +0.06(+0.77%)
Apr 29, 2002 7.321 7.411 7.321 7.321 1,343,198 -0.03(-0.38%)
Apr 26, 2002 7.547 7.547 7.270 7.349 2,704,794 -0.14(-1.81%)
Apr 25, 2002 7.405 7.490 7.405 7.484 3,134,837 -0.09(-1.19%)
Apr 24, 2002 7.631 7.631 7.496 7.575 914,570 +0.03(+0.45%)
Apr 23, 2002 7.530 7.598 7.422 7.541 1,893,179 +0.05(+0.60%)
Apr 22, 2002 7.637 7.637 7.349 7.496 1,415,904 -0.14(-1.78%)
Apr 19, 2002 7.829 7.829 7.603 7.631 119,053 -0.08(-1.03%)
Apr 18, 2002 7.705 7.711 7.620 7.711 1,597,403 -0.04(-0.51%)
Apr 17, 2002 7.858 7.858 7.739 7.750 1,597,049 +0.01(+0.07%)
Apr 16, 2002 7.648 7.795 7.648 7.745 2,940,955 +0.05(+0.66%)
Apr 15, 2002 7.829 7.829 7.575 7.694 3,772,737 -0.08(-1.02%)
Apr 12, 2002 7.790 7.795 7.575 7.773 544,673 +0.15(+1.93%)
Apr 11, 2002 7.739 7.818 7.541 7.626 216,171 -0.11(-1.46%)
Apr 10, 2002 7.677 7.750 7.558 7.739 730,241 +0.12(+1.56%)
Apr 09, 2002 7.603 7.654 7.518 7.620 532,821 +0.09(+1.20%)
Apr 08, 2002 7.660 7.665 7.507 7.530 1,333,999 -0.05(-0.60%)
Apr 05, 2002 7.671 7.739 7.575 7.575 852,479 +0.00(+0.00%)
Apr 04, 2002 7.434 7.598 7.434 7.575 1,791,816 +0.18(+2.37%)
Apr 03, 2002 7.581 7.581 7.400 7.400 969,409 -0.19(-2.53%)
Apr 02, 2002 7.829 7.829 7.592 7.592 830,897 -0.21(-2.68%)
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.