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 30, 2003 5.814 5.891 5.726 5.825 356,062 +0.02(+0.38%)
May 29, 2003 5.754 5.885 5.754 5.803 1,449,228 +0.12(+2.02%)
May 28, 2003 5.715 5.748 5.655 5.688 744,760 +0.02(+0.29%)
May 27, 2003 5.452 5.671 5.452 5.671 590,521 -0.10(-1.71%)
May 23, 2003 5.721 5.792 5.693 5.770 301,550 +0.09(+1.54%)
May 22, 2003 5.639 5.715 5.595 5.682 2,733,279 +0.09(+1.57%)
May 21, 2003 5.584 5.617 5.436 5.595 74,749 +0.12(+2.10%)
May 20, 2003 5.403 5.485 5.375 5.479 306,290 +0.02(+0.30%)
May 19, 2003 5.589 5.644 5.463 5.463 511,943 -0.28(-4.87%)
May 16, 2003 5.622 5.748 5.551 5.743 175,934 +0.06(+1.06%)
May 15, 2003 5.792 5.831 5.633 5.682 467,640 -0.20(-3.36%)
May 14, 2003 5.984 5.984 5.842 5.880 84,594 -0.08(-1.29%)
May 13, 2003 6.001 6.028 5.924 5.957 240,656 +0.03(+0.56%)
May 12, 2003 5.842 5.951 5.820 5.924 439,745 +0.07(+1.22%)
May 09, 2003 5.814 5.852 5.726 5.852 220,055 +0.18(+3.19%)
May 08, 2003 5.682 5.726 5.606 5.671 153,509 +0.02(+0.39%)
May 07, 2003 5.595 5.655 5.545 5.650 647,768 +0.14(+2.59%)
May 06, 2003 5.518 5.529 5.463 5.507 872,016 -0.01(-0.10%)
May 05, 2003 5.578 5.617 5.490 5.512 387,968 -0.04(-0.69%)
May 02, 2003 5.540 5.628 5.512 5.551 219,326 +0.01(+0.20%)
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.