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 (%)
Dec 31, 2003 9.633 9.638 9.531 9.610 143,288 +0.08(+0.89%)
Dec 30, 2003 9.627 9.650 9.525 9.525 708,306 -0.14(-1.40%)
Dec 29, 2003 9.508 9.706 9.486 9.661 422,790 +0.26(+2.77%)
Dec 26, 2003 9.446 9.446 9.373 9.401 171,769 -0.08(-0.83%)
Dec 24, 2003 9.463 9.553 9.463 9.480 398,554 +0.10(+1.08%)
Dec 23, 2003 9.548 9.548 9.305 9.378 610,657 +0.00(+0.00%)
Dec 22, 2003 9.299 9.435 9.135 9.378 403,861 +0.08(+0.85%)
Dec 19, 2003 9.271 9.356 9.163 9.299 885,913 +0.05(+0.55%)
Dec 18, 2003 9.028 9.271 9.011 9.248 949,773 +0.24(+2.70%)
Dec 17, 2003 8.898 9.022 8.898 9.005 1,241,481 +0.16(+1.79%)
Dec 16, 2003 8.982 8.982 8.790 8.847 132,851 +0.04(+0.45%)
Dec 15, 2003 9.016 9.045 8.785 8.807 556,703 +0.00(+0.00%)
Dec 12, 2003 8.932 8.966 8.796 8.807 945,528 -0.10(-1.08%)
Dec 11, 2003 8.898 8.960 8.807 8.903 385,110 +0.16(+1.88%)
Dec 10, 2003 8.999 8.999 8.711 8.739 5,795,230 -0.17(-1.90%)
Dec 09, 2003 8.943 8.988 8.841 8.909 329,033 +0.21(+2.47%)
Dec 08, 2003 8.722 8.739 8.649 8.694 598,982 -0.02(-0.19%)
Dec 05, 2003 8.621 8.717 8.525 8.711 308,159 +0.12(+1.38%)
Dec 04, 2003 8.536 8.542 8.412 8.592 1,644,635 +0.00(+0.00%)
Dec 03, 2003 8.575 8.598 8.564 8.592 423,497 -0.02(-0.20%)
Dec 02, 2003 8.581 8.581 8.519 8.609 90,395 -0.07(-0.85%)
Dec 01, 2003 8.349 8.722 8.366 8.683 623,394 +0.33(+3.99%)
Nov 28, 2003 8.253 8.440 8.208 8.349 1,073,603 +0.11(+1.30%)
Nov 26, 2003 8.276 8.253 8.191 8.242 320,365 -0.03(-0.41%)
Nov 25, 2003 8.140 8.276 8.140 8.276 1,813,574 +0.03(+0.34%)
Nov 24, 2003 8.084 8.253 8.078 8.248 2,535,502 +0.22(+2.75%)
Nov 21, 2003 7.954 8.055 7.954 8.027 1,171,782 +0.11(+1.36%)
Nov 20, 2003 7.841 7.897 7.841 7.920 1,023,187 +0.06(+0.79%)
Nov 19, 2003 7.880 7.880 7.880 7.858 74,828 -0.01(-0.07%)
Nov 18, 2003 7.829 8.021 7.829 7.863 197,596 -0.01(-0.14%)
Nov 17, 2003 7.846 7.875 7.812 7.875 428,981 -0.10(-1.28%)
Nov 14, 2003 7.959 8.027 7.925 7.976 70,406 +0.02(+0.28%)
Nov 13, 2003 7.988 8.101 7.914 7.954 759,429 -0.03(-0.35%)
Nov 12, 2003 7.829 8.055 7.829 7.982 558,118 +0.21(+2.69%)
Nov 11, 2003 7.863 7.863 7.761 7.773 183,798 -0.14(-1.79%)
Nov 10, 2003 8.061 7.931 7.841 7.914 640,730 -0.14(-1.75%)
Nov 07, 2003 8.067 8.084 7.971 8.055 213,164 +0.11(+1.42%)
Nov 06, 2003 8.016 8.016 7.880 7.942 1,908,215 +0.01(+0.07%)
Nov 05, 2003 8.084 8.005 7.914 7.937 1,105,091 -0.17(-2.09%)
Nov 04, 2003 8.084 8.185 8.044 8.106 220,413 +0.03(+0.39%)
Nov 03, 2003 7.982 8.101 7.982 8.075 2,640,072 +0.19(+2.40%)
Oct 31, 2003 7.852 7.920 7.835 7.886 175,130 -0.07(-0.92%)
Oct 30, 2003 7.920 7.959 7.807 7.959 922,885 +0.03(+0.36%)
Oct 29, 2003 7.959 8.010 7.925 7.931 1,222,553 -0.07(-0.92%)
Oct 28, 2003 7.858 8.191 7.858 8.005 916,163 +0.22(+2.83%)
Oct 27, 2003 7.818 7.818 7.688 7.784 206,264 -0.01(-0.14%)
Oct 24, 2003 7.705 7.818 7.637 7.795 925,715 +0.10(+1.32%)
Oct 23, 2003 7.812 7.824 7.637 7.694 1,539,026 -0.27(-3.41%)
Oct 22, 2003 8.067 8.067 7.942 7.965 378,918 -0.11(-1.33%)
Oct 21, 2003 7.976 8.112 7.976 8.072 1,133,218 +0.11(+1.35%)
Oct 20, 2003 7.914 7.999 7.824 7.965 2,359,840 +0.05(+0.64%)
Oct 17, 2003 7.841 7.931 7.812 7.914 691,677 -0.06(-0.71%)
Oct 16, 2003 7.999 8.033 7.914 7.971 458,877 -0.02(-0.28%)
Oct 15, 2003 8.061 8.163 7.948 7.993 764,383 -0.15(-1.81%)
Oct 14, 2003 8.129 8.231 8.106 8.140 1,579,182 +0.01(+0.14%)
Oct 13, 2003 8.050 8.084 7.999 8.129 4,322,541 +0.10(+1.20%)
Oct 10, 2003 7.988 8.038 7.886 8.033 165,578 +0.03(+0.42%)
Oct 09, 2003 8.027 8.123 7.908 7.999 464,184 +0.03(+0.35%)
Oct 08, 2003 7.858 8.089 7.971 7.971 660,366 +0.11(+1.44%)
Oct 07, 2003 7.829 7.903 7.801 7.858 292,591 +0.01(+0.07%)
Oct 06, 2003 7.728 7.875 7.711 7.852 1,373,802 +0.12(+1.54%)
Oct 03, 2003 7.671 7.818 7.671 7.733 2,013,117 +0.13(+1.71%)
Oct 02, 2003 7.473 7.631 7.462 7.603 1,656,134 +0.23(+3.07%)
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.