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 )

31.54 +0.73 (+2.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	7.547	7.575	7.456	7.479	1,354,343	+0.00(+0.00%)
Mar 28, 2002	7.547	7.575	7.456	7.479	1,354,343	-0.14(-1.85%)
Mar 27, 2002	7.354	7.620	7.326	7.620	446,671	+0.27(+3.69%)
Mar 26, 2002	7.224	7.411	7.224	7.349	1,267,308	+0.22(+3.09%)
Mar 25, 2002	7.321	7.332	7.094	7.128	177,784	-0.12(-1.64%)
Mar 22, 2002	7.377	7.411	7.241	7.247	414,298	-0.22(-2.95%)
Mar 21, 2002	7.535	7.535	7.439	7.468	1,373,979	-0.06(-0.75%)
Mar 20, 2002	7.728	7.728	7.462	7.524	2,199,392	-0.16(-2.13%)
Mar 19, 2002	7.739	7.745	7.631	7.688	870,522	-0.10(-1.31%)
Mar 18, 2002	7.999	7.999	7.722	7.790	1,208,401	+0.06(+0.73%)
Mar 15, 2002	7.660	7.767	7.603	7.733	417,483	+0.05(+0.59%)
Mar 14, 2002	7.688	7.705	7.626	7.688	569,970	+0.06(+0.74%)
Mar 13, 2002	7.745	7.745	7.614	7.631	523,799	-0.03(-0.44%)
Mar 12, 2002	7.349	7.665	7.349	7.665	1,745,645	+0.33(+4.47%)
Mar 11, 2002	7.462	7.462	7.270	7.338	430,219	-0.07(-0.92%)
Mar 08, 2002	7.422	7.462	7.326	7.405	20,396,524	+0.07(+0.92%)
Mar 07, 2002	7.439	7.456	7.213	7.338	1,810,390	+0.02(+0.23%)
Mar 06, 2002	7.434	7.434	7.241	7.321	1,821,004	-0.31(-4.07%)
Mar 05, 2002	8.055	8.055	7.524	7.631	369,189	-0.28(-3.57%)
Mar 04, 2002	7.863	7.914	7.631	7.914	1,589,089	+0.03(+0.43%)
Mar 01, 2002	7.745	7.880	7.677	7.880	1,987,113	+0.16(+2.12%)
Feb 28, 2002	7.631	7.745	7.575	7.716	2,793,775	+0.08(+1.11%)
Feb 27, 2002	7.462	7.631	7.354	7.631	455,162	+0.33(+4.57%)
Feb 26, 2002	7.405	7.405	7.298	7.298	199,012	-0.11(-1.45%)
Feb 25, 2002	7.236	7.405	7.219	7.405	238,814	+0.28(+3.97%)
Feb 22, 2002	7.094	7.128	6.953	7.123	208,387	+0.15(+2.11%)
Feb 21, 2002	6.970	7.004	6.919	6.976	35,026	+0.08(+1.23%)
Feb 20, 2002	6.806	6.930	6.693	6.891	87,034	+0.11(+1.67%)
Feb 19, 2002	6.840	6.868	6.778	6.778	369,543	-0.09(-1.32%)
Feb 18, 2002	6.784	6.897	6.784	6.868	85,265	+0.00(+0.00%)
Feb 15, 2002	6.784	6.897	6.784	6.868	85,265	+0.01(+0.08%)
Feb 14, 2002	6.625	6.863	6.614	6.863	389,179	+0.08(+1.17%)
Feb 13, 2002	6.591	6.784	6.591	6.784	23,881	+0.27(+4.17%)
Feb 12, 2002	6.507	6.563	6.507	6.512	84,027	+0.01(+0.17%)
Feb 11, 2002	6.557	6.557	6.501	6.501	2,653	+0.05(+0.79%)
Feb 08, 2002	6.529	6.529	6.450	6.450	2,476	-0.05(-0.78%)
Feb 07, 2002	6.557	6.557	6.456	6.501	19,105	-0.06(-0.86%)
Feb 06, 2002	6.518	6.614	6.518	6.557	8,137	+0.05(+0.69%)
Feb 05, 2002	6.523	6.523	6.512	6.512	3,007	+0.06(+0.88%)
Feb 04, 2002	6.540	7.066	6.377	6.456	19,282	-0.08(-1.30%)
Feb 01, 2002	6.501	6.608	6.501	6.540	6,722	+0.01(+0.17%)
Jan 31, 2002	6.546	6.546	6.529	6.529	6,899	+0.03(+0.52%)
Jan 30, 2002	6.557	6.557	6.314	6.495	35,203	+0.00(+0.00%)
Jan 29, 2002	6.721	6.721	6.393	6.495	26,004	-0.18(-2.63%)
Jan 28, 2002	6.637	6.670	6.625	6.670	1,415	-0.10(-1.50%)
Jan 25, 2002	6.642	6.778	6.620	6.772	35,910	+0.02(+0.33%)
Jan 24, 2002	6.784	6.800	6.750	6.750	19,282	-0.02(-0.25%)
Jan 23, 2002	6.784	6.784	6.750	6.767	14,505	-0.02(-0.33%)
Jan 22, 2002	6.834	6.834	6.789	6.789	884	-0.16(-2.28%)
Jan 21, 2002	6.902	6.953	6.902	6.947	8,137	+0.00(+0.00%)
Jan 18, 2002	6.902	6.953	6.902	6.947	8,137	+0.08(+1.24%)
Jan 17, 2002	6.925	6.925	6.744	6.863	1,835,864	+0.15(+2.27%)
Jan 16, 2002	6.682	6.789	6.682	6.710	61,737	+0.07(+1.02%)
Jan 15, 2002	6.784	6.784	6.642	6.642	10,083	+0.03(+0.43%)
Jan 14, 2002	6.670	6.761	6.614	6.614	75,536	-0.35(-5.03%)
Jan 11, 2002	7.066	7.066	6.834	6.964	168,231	+0.23(+3.44%)

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