Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

27.05 -0.19 (-0.72%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 13, 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 (%)
Dec 31, 2003 9.346 9.352 9.248 9.324 147,675 +0.08(+0.89%)
Dec 30, 2003 9.341 9.363 9.242 9.242 729,992 -0.13(-1.40%)
Dec 29, 2003 9.226 9.418 9.204 9.374 435,734 +0.25(+2.77%)
Dec 26, 2003 9.165 9.165 9.094 9.122 177,028 -0.08(-0.83%)
Dec 24, 2003 9.182 9.270 9.182 9.198 410,757 +0.10(+1.08%)
Dec 23, 2003 9.264 9.264 9.028 9.100 629,354 +0.00(+0.00%)
Dec 22, 2003 9.023 9.154 8.864 9.100 416,227 +0.08(+0.85%)
Dec 19, 2003 8.995 9.078 8.891 9.023 913,037 +0.05(+0.55%)
Dec 18, 2003 8.760 8.995 8.743 8.973 978,853 +0.24(+2.70%)
Dec 17, 2003 8.633 8.754 8.633 8.738 1,279,492 +0.15(+1.79%)
Dec 16, 2003 8.716 8.716 8.529 8.584 136,919 +0.04(+0.45%)
Dec 15, 2003 8.749 8.776 8.524 8.546 573,748 +0.00(+0.00%)
Dec 12, 2003 8.666 8.699 8.535 8.546 974,478 -0.09(-1.08%)
Dec 11, 2003 8.633 8.694 8.546 8.639 396,901 +0.16(+1.88%)
Dec 10, 2003 8.732 8.732 8.452 8.480 5,972,668 -0.16(-1.90%)
Dec 09, 2003 8.677 8.721 8.579 8.644 339,107 +0.21(+2.47%)
Dec 08, 2003 8.463 8.480 8.392 8.436 617,321 -0.02(-0.19%)
Dec 05, 2003 8.365 8.458 8.271 8.452 317,594 +0.12(+1.38%)
Dec 04, 2003 8.282 8.288 8.162 8.337 1,694,990 +0.00(+0.00%)
Dec 03, 2003 8.321 8.343 8.310 8.337 436,464 -0.02(-0.20%)
Dec 02, 2003 8.326 8.326 8.266 8.354 93,163 -0.07(-0.85%)
Dec 01, 2003 8.101 8.463 8.118 8.425 642,481 +0.32(+3.99%)
Nov 28, 2003 8.008 8.189 7.964 8.101 1,106,475 +0.10(+1.30%)
Nov 26, 2003 8.030 8.008 7.948 7.997 330,174 -0.03(-0.41%)
Nov 25, 2003 7.898 8.030 7.898 8.030 1,869,102 +0.03(+0.34%)
Nov 24, 2003 7.844 8.008 7.838 8.003 2,613,133 +0.21(+2.75%)
Nov 21, 2003 7.717 7.816 7.717 7.789 1,207,660 +0.10(+1.36%)
Nov 20, 2003 7.608 7.663 7.608 7.684 1,054,515 +0.06(+0.79%)
Nov 19, 2003 7.646 7.646 7.646 7.624 77,119 -0.01(-0.07%)
Nov 18, 2003 7.597 7.783 7.597 7.630 203,646 -0.01(-0.14%)
Nov 17, 2003 7.613 7.641 7.580 7.641 442,116 -0.10(-1.28%)
Nov 14, 2003 7.723 7.789 7.690 7.739 72,561 +0.02(+0.28%)
Nov 13, 2003 7.750 7.860 7.679 7.717 782,682 -0.03(-0.35%)
Nov 12, 2003 7.597 7.816 7.597 7.745 575,206 +0.20(+2.69%)
Nov 11, 2003 7.630 7.630 7.531 7.542 189,426 -0.14(-1.79%)
Nov 10, 2003 7.822 7.695 7.608 7.679 660,348 -0.14(-1.75%)
Nov 07, 2003 7.827 7.844 7.734 7.816 219,690 +0.11(+1.42%)
Nov 06, 2003 7.778 7.778 7.646 7.706 1,966,641 +0.01(+0.07%)
Nov 05, 2003 7.844 7.767 7.679 7.701 1,138,927 -0.16(-2.09%)
Nov 04, 2003 7.844 7.942 7.805 7.865 227,161 +0.03(+0.39%)
Nov 03, 2003 7.745 7.860 7.745 7.835 2,720,906 +0.18(+2.40%)
Oct 31, 2003 7.619 7.684 7.602 7.652 180,492 -0.07(-0.92%)
Oct 30, 2003 7.684 7.723 7.575 7.723 951,141 +0.03(+0.36%)
Oct 29, 2003 7.723 7.772 7.690 7.695 1,259,985 -0.07(-0.92%)
Oct 28, 2003 7.624 7.948 7.624 7.767 944,213 +0.21(+2.83%)
Oct 27, 2003 7.586 7.586 7.460 7.553 212,580 -0.01(-0.15%)
Oct 24, 2003 7.476 7.586 7.410 7.564 954,059 +0.10(+1.32%)
Oct 23, 2003 7.580 7.591 7.410 7.465 1,586,148 -0.26(-3.41%)
Oct 22, 2003 7.827 7.827 7.706 7.728 390,520 -0.10(-1.33%)
Oct 21, 2003 7.739 7.871 7.739 7.833 1,167,915 +0.10(+1.35%)
Oct 20, 2003 7.679 7.761 7.591 7.728 2,432,093 +0.05(+0.64%)
Oct 17, 2003 7.608 7.695 7.580 7.679 712,855 -0.05(-0.71%)
Oct 16, 2003 7.761 7.794 7.679 7.734 472,927 -0.02(-0.28%)
Oct 15, 2003 7.822 7.920 7.712 7.756 787,786 -0.14(-1.81%)
Oct 14, 2003 7.887 7.986 7.865 7.898 1,627,533 +0.01(+0.14%)
Oct 13, 2003 7.811 7.844 7.761 7.887 4,454,888 +0.09(+1.20%)
Oct 10, 2003 7.750 7.800 7.652 7.794 170,647 +0.03(+0.42%)
Oct 09, 2003 7.789 7.882 7.673 7.761 478,396 +0.03(+0.35%)
Oct 08, 2003 7.624 7.849 7.734 7.734 680,585 +0.11(+1.44%)
Oct 07, 2003 7.597 7.668 7.569 7.624 301,550 +0.01(+0.07%)
Oct 06, 2003 7.498 7.641 7.482 7.619 1,415,865 +0.12(+1.54%)
Oct 03, 2003 7.443 7.586 7.443 7.503 2,074,754 +0.13(+1.71%)
Oct 02, 2003 7.251 7.405 7.240 7.377 1,706,841 +0.22(+3.07%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.