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 )

31.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jan 31, 2003 4.340 4.476 4.340 4.459 407,160 +0.13(+3.01%)
Jan 30, 2003 4.369 4.369 4.221 4.329 132,013 -0.02(-0.39%)
Jan 29, 2003 4.148 4.369 4.148 4.346 397,983 +0.20(+4.78%)
Jan 28, 2003 4.108 4.153 4.080 4.148 288,206 +0.05(+1.24%)
Jan 27, 2003 3.972 4.125 3.972 4.097 324,034 -0.07(-1.63%)
Jan 24, 2003 4.284 4.306 4.136 4.165 179,666 -0.20(-4.67%)
Jan 23, 2003 4.499 4.499 4.369 4.369 499,464 -0.05(-1.15%)
Jan 22, 2003 4.482 4.527 4.420 4.420 517,113 -0.13(-2.86%)
Jan 21, 2003 4.584 4.652 4.539 4.550 316,621 -0.22(-4.63%)
Jan 17, 2003 4.844 4.844 4.771 4.771 617,182 -0.21(-4.21%)
Jan 16, 2003 4.975 5.065 4.952 4.980 54,182 +0.05(+1.03%)
Jan 15, 2003 5.071 5.071 4.924 4.929 77,302 -0.16(-3.23%)
Jan 14, 2003 5.116 5.116 5.031 5.094 37,592 -0.01(-0.11%)
Jan 13, 2003 5.060 5.122 5.014 5.099 359,684 +0.01(+0.11%)
Jan 10, 2003 4.997 5.094 4.963 5.094 173,665 +0.15(+3.10%)
Jan 09, 2003 4.958 4.963 4.827 4.941 382,452 +0.20(+4.18%)
Jan 08, 2003 4.890 4.929 4.742 4.742 78,890 -0.16(-3.24%)
Jan 07, 2003 4.952 4.958 4.878 4.901 59,476 -0.07(-1.48%)
Jan 06, 2003 5.014 5.014 4.895 4.975 294,383 +0.25(+5.40%)
Jan 03, 2003 4.805 4.805 4.624 4.720 568,824 +0.15(+3.35%)
Jan 02, 2003 4.595 4.697 4.516 4.567 235,436 +0.05(+1.00%)
Dec 31, 2002 4.578 4.584 4.510 4.522 7,059 -0.06(-1.24%)
Dec 30, 2002 4.471 4.584 4.465 4.578 143,662 -0.03(-0.74%)
Dec 27, 2002 4.703 4.703 4.533 4.612 49,416 -0.01(-0.12%)
Dec 26, 2002 4.692 4.697 4.612 4.618 5,824 -0.10(-2.16%)
Dec 24, 2002 4.505 4.726 4.505 4.720 10,236 +0.13(+2.84%)
Dec 23, 2002 4.873 4.924 4.539 4.590 1,202,950 -0.23(-4.71%)
Dec 20, 2002 4.731 4.924 4.731 4.816 521,525 +0.12(+2.53%)
Dec 19, 2002 4.584 4.760 4.584 4.697 171,194 +0.14(+2.98%)
Dec 18, 2002 4.533 4.561 4.380 4.561 203,492 +0.12(+2.81%)
Dec 17, 2002 4.476 4.527 4.420 4.437 266,851 +0.05(+1.03%)
Dec 16, 2002 4.278 4.442 4.250 4.391 402,042 +0.09(+2.11%)
Dec 13, 2002 4.148 4.301 4.136 4.301 56,476 +0.11(+2.57%)
Dec 12, 2002 4.244 4.244 4.114 4.193 99,892 +0.00(+0.00%)
Dec 11, 2002 4.210 4.216 4.108 4.193 144,015 +0.04(+0.95%)
Dec 10, 2002 4.034 4.165 4.034 4.153 20,649 +0.16(+3.97%)
Dec 09, 2002 4.080 4.125 3.995 3.995 65,653 -0.19(-4.60%)
Dec 06, 2002 4.023 4.187 4.023 4.187 40,592 +0.11(+2.64%)
Dec 05, 2002 4.199 4.204 4.023 4.080 288,559 -0.10(-2.31%)
Dec 04, 2002 4.114 4.216 4.114 4.176 318,739 -0.08(-1.86%)
Dec 03, 2002 4.301 4.301 4.165 4.255 594,062 +0.03(+0.67%)
Dec 02, 2002 4.357 4.363 4.221 4.227 31,768 +0.08(+2.05%)
Nov 29, 2002 4.250 4.250 4.142 4.142 10,589 -0.12(-2.92%)
Nov 27, 2002 4.165 4.267 4.085 4.267 42,886 +0.15(+3.72%)
Nov 26, 2002 4.278 4.278 4.108 4.114 18,354 -0.20(-4.60%)
Nov 25, 2002 4.335 4.357 4.261 4.312 1,779,893 -0.03(-0.78%)
Nov 22, 2002 4.148 4.346 4.148 4.346 15,001 +0.01(+0.26%)
Nov 21, 2002 4.278 4.335 4.250 4.335 81,008 +0.06(+1.46%)
Nov 20, 2002 4.187 4.272 4.085 4.272 217,964 +0.06(+1.34%)
Nov 19, 2002 4.142 4.233 4.142 4.216 85,773 -0.02(-0.53%)
Nov 18, 2002 4.136 4.261 4.114 4.238 66,712 +0.27(+6.70%)
Nov 15, 2002 4.046 4.046 3.864 3.972 11,118 -0.03(-0.85%)
Nov 14, 2002 4.040 4.040 3.910 4.006 52,064 +0.02(+0.43%)
Nov 13, 2002 4.023 4.023 3.921 3.989 22,061 +0.01(+0.28%)
Nov 12, 2002 4.091 4.136 3.972 3.978 16,589 -0.16(-3.84%)
Nov 11, 2002 4.193 4.193 4.097 4.136 14,295 -0.03(-0.68%)
Nov 08, 2002 4.170 4.216 4.125 4.165 88,421 +0.09(+2.23%)
Nov 07, 2002 3.972 4.085 3.944 4.074 64,418 +0.18(+4.66%)
Nov 06, 2002 3.978 4.074 3.859 3.893 1,404,501 -0.22(-5.37%)
Nov 05, 2002 4.142 4.238 4.091 4.114 173,665 -0.03(-0.82%)
Nov 04, 2002 4.306 4.471 4.142 4.148 2,162,522 -0.05(-1.08%)
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.