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 )

31.75 +0.05 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2003 7.275 7.371 7.270 7.377 1,522,044 +0.23(+3.16%)
Sep 30, 2003 7.077 7.179 7.077 7.151 254,027 +0.11(+1.61%)
Sep 29, 2003 6.947 7.038 6.947 7.038 64,568 +0.05(+0.65%)
Sep 26, 2003 6.880 7.004 6.880 6.993 473,029 +0.14(+1.98%)
Sep 25, 2003 7.185 7.185 6.857 6.857 289,053 -0.17(-2.41%)
Sep 24, 2003 7.162 7.247 7.072 7.027 665,673 -0.11(-1.58%)
Sep 23, 2003 7.338 7.338 7.100 7.140 1,671,524 -0.19(-2.62%)
Sep 22, 2003 7.394 7.400 7.394 7.332 478,513 -0.11(-1.52%)
Sep 19, 2003 7.598 7.598 7.388 7.445 237,753 -0.03(-0.45%)
Sep 18, 2003 7.349 7.484 7.349 7.479 2,252,108 +0.21(+2.96%)
Sep 17, 2003 7.287 7.309 7.241 7.264 571,385 +0.02(+0.23%)
Sep 16, 2003 7.434 7.434 7.247 7.247 212,279 -0.13(-1.76%)
Sep 15, 2003 7.434 7.462 7.270 7.377 262,695 -0.10(-1.29%)
Sep 12, 2003 7.484 7.518 7.270 7.473 357,514 +0.12(+1.69%)
Sep 11, 2003 7.417 7.417 7.304 7.349 1,994,366 +0.19(+2.69%)
Sep 10, 2003 7.151 7.315 7.072 7.157 2,353,472 -0.05(-0.71%)
Sep 09, 2003 7.349 7.349 7.066 7.207 1,192,303 -0.14(-1.85%)
Sep 08, 2003 7.484 7.513 7.332 7.343 936,683 -0.07(-0.99%)
Sep 05, 2003 7.326 7.462 7.264 7.417 1,677,008 +0.13(+1.78%)
Sep 04, 2003 7.179 7.304 7.174 7.287 1,955,801 +0.20(+2.87%)
Sep 03, 2003 7.066 7.185 7.066 7.083 165,047 -0.01(-0.16%)
Sep 02, 2003 6.970 7.134 6.942 7.094 1,988,528 +0.16(+2.37%)
Aug 29, 2003 6.897 6.936 6.800 6.930 147,888 +0.06(+0.91%)
Aug 28, 2003 6.885 6.959 6.789 6.868 249,251 +0.05(+0.75%)
Aug 27, 2003 6.693 6.817 6.693 6.817 1,861,337 +0.16(+2.38%)
Aug 26, 2003 6.574 6.682 6.535 6.659 525,568 +0.11(+1.64%)
Aug 25, 2003 6.614 6.620 6.546 6.552 285,692 -0.07(-1.02%)
Aug 22, 2003 6.653 6.665 6.518 6.620 2,703,379 +0.01(+0.09%)
Aug 21, 2003 6.540 6.614 6.484 6.614 1,629,599 +0.08(+1.30%)
Aug 20, 2003 6.410 6.569 6.303 6.529 1,955,094 +0.03(+0.52%)
Aug 19, 2003 6.439 6.495 6.405 6.495 211,218 +0.09(+1.41%)
Aug 18, 2003 6.410 6.433 6.371 6.405 111,800 +0.07(+1.16%)
Aug 15, 2003 6.422 6.433 6.331 6.331 494,434 +0.03(+0.45%)
Aug 14, 2003 6.150 6.331 6.083 6.303 63,506 +0.16(+2.58%)
Aug 13, 2003 6.184 6.196 6.094 6.145 98,533 -0.02(-0.37%)
Aug 12, 2003 6.173 6.190 6.167 6.167 43,517 +0.04(+0.65%)
Aug 11, 2003 6.224 6.224 6.105 6.128 24,765 -0.06(-0.91%)
Aug 08, 2003 6.128 6.184 6.037 6.184 98,356 +0.14(+2.24%)
Aug 07, 2003 5.936 6.094 5.851 6.049 160,447 +0.26(+4.49%)
Aug 06, 2003 5.930 5.930 5.760 5.789 40,510 -0.05(-0.87%)
Aug 05, 2003 5.766 5.885 5.766 5.839 2,390,975 +0.08(+1.37%)
Aug 04, 2003 5.777 5.783 5.579 5.760 883,082 -0.16(-2.77%)
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.