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 )

31.61 -0.24 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 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	7.564	7.593	7.474	7.496	1,351,201	+0.00(+0.00%)
Mar 28, 2002	7.564	7.593	7.474	7.496	1,351,201	-0.14(-1.85%)
Mar 27, 2002	7.372	7.638	7.343	7.638	445,635	+0.27(+3.69%)
Mar 26, 2002	7.241	7.428	7.241	7.366	1,264,368	+0.22(+3.09%)
Mar 25, 2002	7.338	7.349	7.111	7.145	177,371	-0.12(-1.64%)
Mar 22, 2002	7.394	7.428	7.258	7.264	413,337	-0.22(-2.95%)
Mar 21, 2002	7.553	7.553	7.457	7.485	1,370,791	-0.06(-0.75%)
Mar 20, 2002	7.746	7.746	7.479	7.542	2,194,290	-0.16(-2.13%)
Mar 19, 2002	7.757	7.763	7.649	7.706	868,503	-0.10(-1.31%)
Mar 18, 2002	8.017	8.017	7.740	7.808	1,205,597	+0.06(+0.73%)
Mar 15, 2002	7.678	7.785	7.621	7.751	416,514	+0.05(+0.59%)
Mar 14, 2002	7.706	7.723	7.644	7.706	568,648	+0.06(+0.74%)
Mar 13, 2002	7.763	7.763	7.632	7.649	522,584	-0.03(-0.44%)
Mar 12, 2002	7.366	7.683	7.366	7.683	1,741,595	+0.33(+4.47%)
Mar 11, 2002	7.479	7.479	7.287	7.355	429,221	-0.07(-0.92%)
Mar 08, 2002	7.440	7.479	7.343	7.423	20,349,204	+0.07(+0.92%)
Mar 07, 2002	7.457	7.474	7.230	7.355	1,806,190	+0.02(+0.23%)
Mar 06, 2002	7.451	7.451	7.258	7.338	1,816,779	-0.31(-4.07%)
Mar 05, 2002	8.074	8.074	7.542	7.649	368,332	-0.28(-3.57%)
Mar 04, 2002	7.881	7.933	7.649	7.933	1,585,402	+0.03(+0.43%)
Mar 01, 2002	7.763	7.899	7.695	7.899	1,982,503	+0.16(+2.12%)
Feb 28, 2002	7.649	7.763	7.593	7.734	2,787,293	+0.08(+1.11%)
Feb 27, 2002	7.479	7.649	7.372	7.649	454,106	+0.33(+4.57%)
Feb 26, 2002	7.423	7.423	7.315	7.315	198,550	-0.11(-1.45%)
Feb 25, 2002	7.253	7.423	7.236	7.423	238,260	+0.28(+3.97%)
Feb 22, 2002	7.111	7.145	6.969	7.139	207,904	+0.15(+2.11%)
Feb 21, 2002	6.986	7.020	6.935	6.992	34,944	+0.08(+1.23%)
Feb 20, 2002	6.822	6.947	6.709	6.907	86,832	+0.11(+1.67%)
Feb 19, 2002	6.856	6.884	6.794	6.794	368,685	-0.09(-1.32%)
Feb 18, 2002	6.799	6.913	6.799	6.884	85,067	+0.00(+0.00%)
Feb 15, 2002	6.799	6.913	6.799	6.884	85,067	+0.01(+0.08%)
Feb 14, 2002	6.641	6.879	6.629	6.879	388,276	+0.08(+1.17%)
Feb 13, 2002	6.607	6.799	6.607	6.799	23,826	+0.27(+4.17%)
Feb 12, 2002	6.522	6.578	6.522	6.527	83,832	+0.01(+0.17%)
Feb 11, 2002	6.573	6.573	6.516	6.516	2,647	+0.05(+0.79%)
Feb 08, 2002	6.544	6.544	6.465	6.465	2,470	-0.05(-0.78%)
Feb 07, 2002	6.573	6.573	6.471	6.516	19,060	-0.06(-0.86%)
Feb 06, 2002	6.533	6.629	6.533	6.573	8,118	+0.05(+0.69%)
Feb 05, 2002	6.539	6.539	6.527	6.527	3,000	+0.06(+0.88%)
Feb 04, 2002	6.556	7.083	6.391	6.471	19,237	-0.08(-1.30%)
Feb 01, 2002	6.516	6.624	6.516	6.556	6,706	+0.01(+0.17%)
Jan 31, 2002	6.561	6.561	6.544	6.544	6,883	+0.03(+0.52%)
Jan 30, 2002	6.573	6.573	6.329	6.510	35,121	+0.00(+0.00%)
Jan 29, 2002	6.737	6.737	6.408	6.510	25,943	-0.18(-2.63%)
Jan 28, 2002	6.652	6.686	6.641	6.686	1,411	-0.10(-1.50%)
Jan 25, 2002	6.658	6.794	6.635	6.788	35,827	+0.02(+0.33%)
Jan 24, 2002	6.799	6.816	6.765	6.765	19,237	-0.02(-0.25%)
Jan 23, 2002	6.799	6.799	6.765	6.782	14,472	-0.02(-0.33%)
Jan 22, 2002	6.850	6.850	6.805	6.805	882	-0.16(-2.28%)
Jan 21, 2002	6.918	6.969	6.918	6.964	8,118	+0.00(+0.00%)
Jan 18, 2002	6.918	6.969	6.918	6.964	8,118	+0.08(+1.24%)
Jan 17, 2002	6.941	6.941	6.760	6.879	1,831,604	+0.15(+2.27%)
Jan 16, 2002	6.697	6.805	6.697	6.726	61,594	+0.07(+1.02%)
Jan 15, 2002	6.799	6.799	6.658	6.658	10,059	+0.03(+0.43%)
Jan 14, 2002	6.686	6.777	6.629	6.629	75,360	-0.35(-5.03%)
Jan 11, 2002	7.083	7.083	6.850	6.981	167,841	+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