Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

29.60 -0.43 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 28, 2004 8.057 8.057 7.899 8.012 4,733,440 +0.10(+1.29%)
May 27, 2004 7.734 7.949 7.706 7.910 505,994 +0.27(+3.56%)
May 26, 2004 7.581 7.638 7.530 7.638 698,897 -0.01(-0.07%)
May 25, 2004 7.496 7.644 7.451 7.644 556,823 +0.20(+2.66%)
May 24, 2004 7.377 7.445 7.287 7.445 457,459 +0.23(+3.22%)
May 21, 2004 7.162 7.287 7.117 7.213 315,562 -0.01(-0.16%)
May 20, 2004 7.462 7.462 7.190 7.224 771,963 -0.26(-3.48%)
May 19, 2004 7.627 7.723 7.468 7.485 919,155 +0.04(+0.53%)
May 18, 2004 7.411 7.474 7.287 7.445 1,532,632 +0.25(+3.46%)
May 17, 2004 7.162 7.298 7.162 7.196 703,485 -0.34(-4.51%)
May 14, 2004 7.700 7.717 7.468 7.536 804,967 +0.08(+1.06%)
May 13, 2004 7.213 7.553 7.213 7.457 1,881,904 +0.04(+0.53%)
May 12, 2004 7.553 7.553 7.185 7.417 1,566,165 -0.19(-2.53%)
May 11, 2004 7.253 7.615 7.224 7.610 1,875,550 +0.53(+7.53%)
May 10, 2004 7.168 7.298 6.873 7.077 2,275,828 -0.51(-6.72%)
May 07, 2004 7.649 7.768 7.479 7.587 2,093,161 -0.33(-4.22%)
May 06, 2004 8.125 8.193 7.881 7.921 1,623,171 -0.40(-4.83%)
May 05, 2004 8.363 8.397 8.187 8.323 1,414,913 +0.12(+1.52%)
May 04, 2004 8.187 8.284 8.119 8.199 1,355,437 +0.15(+1.83%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.