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 (%)
Sep 30, 2004 10.49 10.53 10.44 10.50 494,699 -0.02(-0.16%)
Sep 29, 2004 10.37 10.52 10.34 10.52 550,999 +0.18(+1.75%)
Sep 28, 2004 10.12 10.41 10.10 10.34 422,162 +0.18(+1.73%)
Sep 27, 2004 10.18 10.22 10.12 10.16 974,396 -0.05(-0.44%)
Sep 24, 2004 10.14 10.26 10.12 10.21 310,268 +0.11(+1.12%)
Sep 23, 2004 10.18 10.20 10.06 10.10 493,110 +0.01(+0.06%)
Sep 22, 2004 10.24 10.24 10.00 10.09 1,807,602 -0.14(-1.33%)
Sep 21, 2004 10.20 10.27 10.10 10.23 350,331 +0.03(+0.34%)
Sep 20, 2004 10.33 10.33 10.16 10.19 674,012 +0.05(+0.49%)
Sep 17, 2004 10.09 10.19 10.05 10.14 357,214 +0.14(+1.42%)
Sep 16, 2004 9.910 10.02 9.825 10.00 514,818 +0.22(+2.20%)
Sep 15, 2004 9.802 9.876 9.751 9.785 849,089 +0.04(+0.41%)
Sep 14, 2004 9.564 9.746 9.542 9.746 311,679 +0.20(+2.08%)
Sep 13, 2004 9.615 9.712 9.547 9.547 481,286 -0.03(-0.35%)
Sep 10, 2004 9.678 9.678 9.581 9.581 1,348,906 -0.15(-1.51%)
Sep 09, 2004 9.768 9.774 9.593 9.729 674,894 -0.02(-0.17%)
Sep 08, 2004 9.853 9.875 9.746 9.746 1,221,834 -0.09(-0.92%)
Sep 07, 2004 9.717 9.848 9.689 9.836 203,668 +0.24(+2.48%)
Sep 03, 2004 9.644 9.700 9.587 9.598 570,413 -0.03(-0.35%)
Sep 02, 2004 9.496 9.655 9.491 9.632 505,288 +0.06(+0.65%)
Sep 01, 2004 9.615 9.678 9.474 9.570 763,845 -0.07(-0.76%)
Aug 31, 2004 9.610 9.661 9.542 9.644 2,827,533 +0.07(+0.77%)
Aug 30, 2004 9.451 9.570 9.349 9.570 188,490 +0.14(+1.44%)
Aug 27, 2004 9.491 9.508 9.434 9.434 511,818 +0.02(+0.18%)
Aug 26, 2004 9.508 9.564 9.406 9.417 242,672 -0.20(-2.06%)
Aug 25, 2004 9.570 9.666 9.491 9.615 533,173 +0.08(+0.89%)
Aug 24, 2004 9.689 9.887 9.491 9.530 530,350 -0.02(-0.24%)
Aug 23, 2004 9.689 9.689 9.530 9.553 707,898 -0.16(-1.63%)
Aug 20, 2004 9.683 9.757 9.604 9.712 577,119 +0.15(+1.60%)
Aug 19, 2004 9.632 9.683 9.479 9.559 408,219 +0.07(+0.72%)
Aug 18, 2004 9.173 9.513 9.156 9.491 1,152,474 +0.27(+2.95%)
Aug 17, 2004 9.156 9.236 9.134 9.219 719,369 +0.14(+1.50%)
Aug 16, 2004 8.867 9.088 8.862 9.083 556,293 +0.22(+2.43%)
Aug 13, 2004 8.958 8.969 8.867 8.867 108,187 -0.07(-0.82%)
Aug 12, 2004 8.952 8.964 8.884 8.941 478,462 +0.10(+1.09%)
Aug 11, 2004 8.879 8.907 8.799 8.845 748,667 -0.07(-0.83%)
Aug 10, 2004 8.765 8.918 8.765 8.918 303,384 +0.23(+2.61%)
Aug 09, 2004 8.754 8.754 8.669 8.692 266,498 -0.07(-0.84%)
Aug 06, 2004 8.533 8.771 8.533 8.765 568,648 +0.24(+2.79%)
Aug 05, 2004 8.788 8.918 8.527 8.527 352,272 -0.35(-3.90%)
Aug 04, 2004 8.862 8.958 8.811 8.873 2,228,176 -0.04(-0.45%)
Aug 03, 2004 8.884 8.947 8.884 8.913 337,447 +0.02(+0.19%)
Aug 02, 2004 8.805 8.952 8.782 8.896 1,787,835 -0.03(-0.32%)
Jul 30, 2004 8.884 9.054 8.884 8.924 131,484 +0.03(+0.38%)
Jul 29, 2004 8.890 8.924 8.805 8.890 286,265 +0.05(+0.58%)
Jul 28, 2004 8.618 8.839 8.618 8.839 289,618 +0.22(+2.56%)
Jul 27, 2004 8.533 8.646 8.448 8.618 607,652 +0.19(+2.29%)
Jul 26, 2004 8.624 8.669 8.346 8.425 367,097 -0.11(-1.26%)
Jul 23, 2004 8.584 8.726 8.510 8.533 210,198 -0.08(-0.92%)
Jul 22, 2004 8.680 8.731 8.550 8.612 580,296 -0.17(-1.94%)
Jul 21, 2004 9.020 9.020 8.743 8.782 650,539 -0.24(-2.64%)
Jul 20, 2004 8.952 9.043 8.924 9.020 678,777 +0.05(+0.51%)
Jul 19, 2004 9.134 9.145 8.952 8.975 792,789 -0.14(-1.55%)
Jul 16, 2004 9.083 9.179 9.037 9.117 725,723 +0.24(+2.75%)
Jul 15, 2004 8.777 8.958 8.771 8.873 466,284 +0.21(+2.42%)
Jul 14, 2004 8.601 8.788 8.584 8.663 649,480 +0.06(+0.72%)
Jul 13, 2004 8.590 8.624 8.516 8.601 221,317 +0.01(+0.07%)
Jul 12, 2004 8.437 8.601 8.425 8.595 214,610 +0.20(+2.36%)
Jul 09, 2004 8.363 8.425 8.340 8.397 214,434 +0.08(+1.02%)
Jul 08, 2004 8.420 8.454 8.295 8.312 1,271,604 -0.14(-1.61%)
Jul 07, 2004 8.397 8.499 8.357 8.448 232,436 +0.07(+0.81%)
Jul 06, 2004 8.488 8.516 8.363 8.380 694,308 -0.19(-2.25%)
Jul 02, 2004 8.499 8.601 8.499 8.573 304,267 +0.13(+1.54%)
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.