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 (%)
May 31, 2002 6.840 6.840 6.616 6.621 56,101 +0.00(+0.00%)
May 28, 2002 6.665 6.693 6.539 6.621 100,872 +0.02(+0.25%)
May 27, 2002 6.610 6.627 6.528 6.605 120,242 +0.00(+0.00%)
May 24, 2002 6.610 6.627 6.528 6.605 120,242 +0.05(+0.84%)
May 23, 2002 6.430 6.561 6.419 6.550 369,865 +0.05(+0.84%)
May 22, 2002 6.627 6.671 6.430 6.496 722,736 -0.13(-1.90%)
May 21, 2002 6.742 6.742 6.600 6.621 761,842 -0.01(-0.16%)
May 20, 2002 6.731 6.731 6.621 6.632 910,409 +0.00(+0.00%)
May 17, 2002 6.676 6.676 6.572 6.632 1,146,692 -0.03(-0.49%)
May 16, 2002 6.457 6.742 6.457 6.665 963,404 +0.24(+3.66%)
May 15, 2002 6.277 6.512 6.277 6.430 782,674 +0.06(+0.95%)
May 14, 2002 6.293 6.463 6.293 6.370 558,635 +0.10(+1.66%)
May 13, 2002 6.348 6.457 6.244 6.266 1,261,270 -0.14(-2.22%)
May 10, 2002 6.315 6.457 6.315 6.408 1,153,636 -0.08(-1.18%)
May 09, 2002 6.786 6.786 6.348 6.485 155,511 -0.35(-5.12%)
May 08, 2002 6.682 6.840 6.676 6.835 129,014 +0.22(+3.39%)
May 07, 2002 6.835 6.835 6.539 6.610 939,465 -0.01(-0.17%)
May 06, 2002 6.578 6.649 6.567 6.621 94,677,504 -0.14(-2.10%)
May 03, 2002 6.890 6.895 6.567 6.764 18,511,544 -0.10(-1.51%)
May 02, 2002 7.087 7.114 6.802 6.868 2,476,124 -0.28(-3.90%)
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.