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 )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Feb 27, 2004 9.056 9.182 9.056 9.160 3,518,696 +0.18(+1.95%)
Feb 26, 2004 9.006 9.017 8.853 8.984 734,733 -0.04(-0.43%)
Feb 25, 2004 8.781 9.050 8.776 9.023 1,823,888 +0.24(+2.75%)
Feb 24, 2004 8.749 8.781 8.688 8.781 388,332 +0.03(+0.38%)
Feb 23, 2004 8.760 8.853 8.716 8.749 413,492 -0.08(-0.93%)
Feb 20, 2004 8.310 8.831 8.227 8.831 4,582,145 +0.19(+2.16%)
Feb 19, 2004 8.842 8.951 8.639 8.644 1,604,379 -0.44(-4.83%)
Feb 18, 2004 9.324 9.324 9.050 9.083 1,113,038 -0.15(-1.66%)
Feb 17, 2004 9.242 9.270 9.127 9.237 1,679,676 -0.03(-0.30%)
Feb 13, 2004 9.632 9.632 9.133 9.264 2,515,959 -0.24(-2.54%)
Feb 12, 2004 9.489 9.599 9.412 9.505 4,470,932 +0.04(+0.46%)
Feb 11, 2004 9.116 9.495 9.039 9.462 2,731,456 +0.36(+3.92%)
Feb 10, 2004 9.083 9.105 8.968 9.105 2,286,241 +0.14(+1.53%)
Feb 09, 2004 9.072 9.237 8.913 8.968 1,200,003 +0.05(+0.62%)
Feb 06, 2004 8.518 8.935 8.518 8.913 3,217,510 +0.30(+3.50%)
Feb 05, 2004 8.869 8.935 8.584 8.611 2,791,073 -0.27(-3.09%)
Feb 04, 2004 9.116 9.187 8.787 8.886 4,921,617 -0.14(-1.52%)
Feb 03, 2004 8.836 9.050 8.836 9.023 2,821,338 +0.20(+2.30%)
Feb 02, 2004 8.633 8.831 8.529 8.820 6,737,483 +0.07(+0.75%)
Jan 30, 2004 8.842 9.050 8.666 8.754 2,828,084 -0.25(-2.74%)
Jan 29, 2004 9.187 9.242 8.776 9.001 6,459,816 -0.49(-5.14%)
Jan 28, 2004 9.895 9.895 9.462 9.489 3,004,565 -0.33(-3.41%)
Jan 27, 2004 9.873 9.895 9.725 9.824 1,569,010 -0.13(-1.27%)
Jan 26, 2004 9.851 9.950 9.752 9.950 2,342,576 +0.29(+2.95%)
Jan 23, 2004 9.544 9.692 9.538 9.665 1,531,453 +0.13(+1.38%)
Jan 22, 2004 9.643 9.681 9.511 9.533 4,664,916 -0.18(-1.81%)
Jan 21, 2004 9.785 9.785 9.637 9.708 1,035,554 -0.18(-1.78%)
Jan 20, 2004 9.840 9.900 9.763 9.884 2,882,414 +0.25(+2.56%)
Jan 16, 2004 9.500 9.703 9.489 9.637 2,833,918 +0.04(+0.40%)
Jan 15, 2004 9.676 9.824 9.538 9.599 1,496,813 -0.24(-2.45%)
Jan 14, 2004 10.11 10.11 9.489 9.840 8,283,886 -0.27(-2.66%)
Jan 13, 2004 10.31 10.32 10.05 10.11 991,798 -0.16(-1.60%)
Jan 12, 2004 10.21 10.31 10.15 10.27 3,391,440 +0.24(+2.35%)
Jan 09, 2004 10.07 10.13 9.900 10.04 3,285,514 +0.04(+0.38%)
Jan 08, 2004 9.889 10.02 9.780 9.999 1,254,515 +0.12(+1.17%)
Jan 07, 2004 10.17 10.17 9.862 9.884 1,249,957 -0.10(-0.99%)
Jan 06, 2004 10.09 10.17 9.829 9.983 5,272,028 -0.08(-0.82%)
Jan 05, 2004 9.703 10.09 9.659 10.06 2,768,649 +0.56(+5.89%)
Jan 02, 2004 9.314 9.588 9.297 9.505 701,916 +0.18(+1.94%)
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%)
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.