Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

29.14 -0.62 (-2.10%)

Streaming Delayed Price Updated: 1:45 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.006	6.085	5.915	6.017	344,683	+0.02(+0.38%)
May 29, 2003	5.944	6.080	5.944	5.995	1,402,912	+0.12(+2.03%)
May 28, 2003	5.904	5.938	5.842	5.876	720,958	+0.02(+0.29%)
May 27, 2003	5.632	5.859	5.632	5.859	571,648	-0.10(-1.71%)
May 23, 2003	5.910	5.983	5.881	5.961	291,913	+0.09(+1.54%)
May 22, 2003	5.825	5.904	5.779	5.870	2,645,926	+0.09(+1.57%)
May 21, 2003	5.768	5.802	5.615	5.779	72,360	+0.12(+2.10%)
May 20, 2003	5.581	5.666	5.553	5.660	296,501	+0.02(+0.30%)
May 19, 2003	5.774	5.830	5.643	5.643	495,581	-0.29(-4.87%)
May 16, 2003	5.808	5.938	5.734	5.932	170,312	+0.06(+1.06%)
May 15, 2003	5.983	6.023	5.819	5.870	452,694	-0.20(-3.36%)
May 14, 2003	6.182	6.182	6.034	6.074	81,890	-0.08(-1.29%)
May 13, 2003	6.199	6.227	6.119	6.153	232,965	+0.03(+0.56%)
May 12, 2003	6.034	6.148	6.012	6.119	425,691	+0.07(+1.22%)
May 09, 2003	6.006	6.046	5.915	6.046	213,022	+0.19(+3.19%)
May 08, 2003	5.870	5.915	5.791	5.859	148,603	+0.02(+0.39%)
May 07, 2003	5.779	5.842	5.728	5.836	627,066	+0.15(+2.59%)
May 06, 2003	5.700	5.711	5.643	5.689	844,147	-0.01(-0.10%)
May 05, 2003	5.762	5.802	5.672	5.694	375,569	-0.04(-0.69%)
May 02, 2003	5.723	5.813	5.694	5.734	212,316	+0.01(+0.20%)

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 Anselmo

Find A Business

or Browse Listings

Brazil Ishares MSCI ETF (NY: EWZ )

Historical Prices