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 )

27.04 -0.20 (-0.73%)
Streaming Delayed Price Updated: 10:17 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 (%)
Jun 28, 2002 5.200 5.320 5.172 5.320 1,003,102 +0.18(+3.41%)
Jun 27, 2002 5.074 5.145 4.964 5.145 1,016,593 +0.26(+5.39%)
Jun 26, 2002 4.964 4.986 4.690 4.882 936,192 -0.07(-1.44%)
Jun 25, 2002 5.019 5.150 4.876 4.953 1,724,890 +0.15(+3.20%)
Jun 21, 2002 5.134 5.134 4.755 4.799 812,581 -0.36(-6.92%)
Jun 20, 2002 5.512 5.512 5.156 5.156 543,119 -0.36(-6.56%)
Jun 19, 2002 5.704 5.704 5.518 5.518 353,145 -0.19(-3.27%)
Jun 18, 2002 5.852 5.858 5.655 5.704 158,979 -0.13(-2.26%)
Jun 17, 2002 5.567 5.836 5.567 5.836 1,791,800 +0.21(+3.80%)
Jun 14, 2002 5.628 5.671 5.540 5.622 2,001,463 -0.16(-2.84%)
Jun 12, 2002 5.759 5.940 5.633 5.787 2,704,291 -0.08(-1.40%)
Jun 11, 2002 6.269 6.269 5.869 5.869 358,979 -0.34(-5.48%)
Jun 10, 2002 6.143 6.209 6.088 6.209 749,865 +0.12(+1.98%)
Jun 07, 2002 5.863 6.110 5.858 6.088 324,704 +0.05(+0.91%)
Jun 06, 2002 6.242 6.253 5.924 6.033 514,130 -0.30(-4.76%)
Jun 05, 2002 6.406 6.406 6.258 6.335 576,665 -0.30(-4.55%)
May 31, 2002 6.856 6.856 6.631 6.637 55,970 +0.00(+0.00%)
May 28, 2002 6.681 6.708 6.555 6.637 100,638 +0.02(+0.25%)
May 27, 2002 6.626 6.642 6.544 6.620 119,963 +0.00(+0.00%)
May 24, 2002 6.626 6.642 6.544 6.620 119,963 +0.05(+0.84%)
May 23, 2002 6.445 6.577 6.434 6.566 369,007 +0.05(+0.84%)
May 22, 2002 6.642 6.686 6.445 6.511 721,059 -0.13(-1.90%)
May 21, 2002 6.758 6.758 6.615 6.637 760,074 -0.01(-0.17%)
May 20, 2002 6.747 6.747 6.637 6.648 908,297 +0.00(+0.00%)
May 17, 2002 6.692 6.692 6.587 6.648 1,144,032 -0.03(-0.49%)
May 16, 2002 6.472 6.758 6.472 6.681 961,169 +0.24(+3.66%)
May 15, 2002 6.291 6.527 6.291 6.445 780,858 +0.06(+0.95%)
May 14, 2002 6.308 6.478 6.308 6.385 557,339 +0.10(+1.66%)
May 13, 2002 6.363 6.472 6.258 6.280 1,258,344 -0.14(-2.22%)
May 10, 2002 6.330 6.472 6.330 6.423 1,150,960 -0.08(-1.18%)
May 09, 2002 6.801 6.801 6.363 6.500 155,150 -0.35(-5.12%)
May 08, 2002 6.697 6.856 6.692 6.851 128,715 +0.22(+3.39%)
May 07, 2002 6.851 6.851 6.555 6.626 937,285 -0.01(-0.17%)
May 06, 2002 6.593 6.664 6.582 6.637 94,457,856 -0.14(-2.10%)
May 03, 2002 6.906 6.911 6.582 6.779 18,468,598 -0.10(-1.51%)
May 02, 2002 7.103 7.130 6.818 6.884 2,470,380 -0.28(-3.90%)
May 01, 2002 7.268 7.268 7.076 7.163 1,053,056 +0.01(+0.08%)
Apr 30, 2002 7.114 7.290 7.114 7.158 1,767,187 +0.05(+0.77%)
Apr 29, 2002 7.103 7.191 7.103 7.103 1,384,324 -0.03(-0.38%)
Apr 26, 2002 7.322 7.322 7.054 7.130 2,787,609 -0.13(-1.81%)
Apr 25, 2002 7.185 7.268 7.185 7.262 3,230,819 -0.09(-1.19%)
Apr 24, 2002 7.405 7.405 7.273 7.350 942,573 +0.03(+0.45%)
Apr 23, 2002 7.306 7.372 7.202 7.317 1,951,144 +0.04(+0.60%)
Apr 22, 2002 7.410 7.410 7.130 7.273 1,459,256 -0.13(-1.78%)
Apr 19, 2002 7.597 7.597 7.377 7.405 122,698 -0.08(-1.03%)
Apr 18, 2002 7.476 7.482 7.394 7.482 1,646,312 -0.04(-0.51%)
Apr 17, 2002 7.624 7.624 7.509 7.520 1,645,947 +0.01(+0.07%)
Apr 16, 2002 7.421 7.564 7.421 7.514 3,031,001 +0.05(+0.66%)
Apr 15, 2002 7.597 7.597 7.350 7.465 3,888,250 -0.08(-1.02%)
Apr 12, 2002 7.558 7.564 7.350 7.542 561,350 +0.14(+1.93%)
Apr 11, 2002 7.509 7.586 7.317 7.399 222,790 -0.11(-1.46%)
Apr 10, 2002 7.449 7.520 7.333 7.509 752,599 +0.12(+1.56%)
Apr 09, 2002 7.377 7.427 7.295 7.394 549,135 +0.09(+1.20%)
Apr 08, 2002 7.432 7.438 7.284 7.306 1,374,844 -0.04(-0.60%)
Apr 05, 2002 7.443 7.509 7.350 7.350 878,580 +0.00(+0.00%)
Apr 04, 2002 7.213 7.372 7.213 7.350 1,846,677 +0.17(+2.37%)
Apr 03, 2002 7.355 7.355 7.180 7.180 999,091 -0.19(-2.53%)
Apr 02, 2002 7.597 7.597 7.366 7.366 856,337 -0.20(-2.68%)
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.