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 )

27.06 +0.08 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 30, 2004 7.893 8.085 7.893 8.068 562,262 +0.15(+1.87%)
Jun 29, 2004 7.794 7.920 7.794 7.920 194,713 +0.18(+2.34%)
Jun 28, 2004 7.915 7.931 7.739 7.739 387,421 -0.21(-2.62%)
Jun 25, 2004 7.926 8.008 7.904 7.948 706,109 +0.01(+0.07%)
Jun 24, 2004 7.992 8.003 7.926 7.942 749,500 +0.10(+1.26%)
Jun 23, 2004 7.684 7.909 7.657 7.844 1,197,268 +0.24(+3.17%)
Jun 22, 2004 7.673 7.673 7.569 7.602 493,164 -0.02(-0.29%)
Jun 21, 2004 7.684 7.778 7.624 7.624 267,275 -0.08(-1.00%)
Jun 18, 2004 7.613 7.712 7.613 7.701 281,495 +0.01(+0.07%)
Jun 17, 2004 7.695 7.805 7.624 7.695 294,257 -0.03(-0.36%)
Jun 16, 2004 7.673 7.728 7.564 7.723 541,113 +0.08(+1.08%)
Jun 15, 2004 7.575 7.695 7.575 7.641 1,171,926 +0.22(+3.03%)
Jun 14, 2004 7.465 7.471 7.383 7.416 797,814 -0.30(-3.84%)
Jun 10, 2004 7.657 7.756 7.641 7.712 98,268 +0.04(+0.57%)
Jun 09, 2004 7.865 7.865 7.619 7.668 518,506 -0.24(-2.98%)
Jun 08, 2004 7.865 7.926 7.822 7.904 450,320 -0.04(-0.55%)
Jun 07, 2004 7.800 7.953 7.794 7.948 497,722 +0.30(+3.87%)
Jun 04, 2004 7.641 7.723 7.597 7.652 359,344 +0.17(+2.27%)
Jun 03, 2004 7.580 7.586 7.460 7.482 447,767 -0.20(-2.64%)
Jun 02, 2004 7.734 7.756 7.679 7.684 441,386 +0.04(+0.57%)
Jun 01, 2004 7.575 7.641 7.432 7.641 424,613 -0.12(-1.49%)
May 28, 2004 7.800 7.800 7.646 7.756 4,889,712 +0.10(+1.29%)
May 27, 2004 7.487 7.695 7.460 7.657 522,699 +0.26(+3.56%)
May 26, 2004 7.339 7.394 7.290 7.394 721,970 -0.01(-0.07%)
May 25, 2004 7.257 7.399 7.213 7.399 575,206 +0.19(+2.66%)
May 24, 2004 7.141 7.207 7.054 7.207 472,562 +0.22(+3.22%)
May 21, 2004 6.933 7.054 6.889 6.982 325,980 -0.01(-0.16%)
May 20, 2004 7.224 7.224 6.960 6.993 797,449 -0.25(-3.48%)
May 19, 2004 7.383 7.476 7.229 7.246 949,501 +0.04(+0.53%)
May 18, 2004 7.174 7.235 7.054 7.207 1,583,231 +0.24(+3.46%)
May 17, 2004 6.933 7.065 6.933 6.966 726,711 -0.33(-4.51%)
May 14, 2004 7.454 7.471 7.229 7.295 831,542 +0.08(+1.06%)
May 13, 2004 6.982 7.311 6.982 7.218 1,944,034 +0.04(+0.53%)
May 12, 2004 7.311 7.311 6.955 7.180 1,617,871 -0.19(-2.53%)
May 11, 2004 7.021 7.372 6.993 7.366 1,937,470 +0.52(+7.53%)
May 10, 2004 6.939 7.065 6.653 6.851 2,350,963 -0.49(-6.72%)
May 07, 2004 7.405 7.520 7.240 7.344 2,162,266 -0.32(-4.22%)
May 06, 2004 7.865 7.931 7.630 7.668 1,676,759 -0.39(-4.83%)
May 05, 2004 8.096 8.129 7.926 8.057 1,461,626 +0.12(+1.52%)
May 04, 2004 7.926 8.019 7.860 7.937 1,400,186 +0.14(+1.83%)
May 03, 2004 7.805 7.871 7.553 7.794 2,591,985 -0.05(-0.63%)
Apr 30, 2004 7.926 7.953 7.761 7.844 1,513,221 -0.08(-1.04%)
Apr 29, 2004 8.222 8.227 7.783 7.926 1,981,773 -0.30(-3.60%)
Apr 28, 2004 8.513 8.557 8.173 8.222 1,432,820 -0.31(-3.66%)
Apr 27, 2004 8.551 8.699 8.518 8.535 1,051,598 +0.00(+0.00%)
Apr 26, 2004 8.749 8.787 8.524 8.535 381,040 -0.17(-1.95%)
Apr 23, 2004 8.507 8.732 8.507 8.705 1,100,641 +0.22(+2.59%)
Apr 22, 2004 8.535 8.535 8.310 8.485 2,871,292 +0.21(+2.59%)
Apr 21, 2004 8.557 8.622 8.129 8.271 2,267,280 -0.27(-3.15%)
Apr 20, 2004 8.798 8.820 8.540 8.540 896,994 -0.27(-3.11%)
Apr 19, 2004 8.897 8.924 8.760 8.814 508,114 -0.08(-0.86%)
Apr 16, 2004 8.836 8.973 8.831 8.891 1,347,132 +0.04(+0.50%)
Apr 15, 2004 9.034 9.045 8.770 8.847 810,576 -0.27(-3.01%)
Apr 14, 2004 9.089 9.133 9.056 9.122 989,610 -0.13(-1.36%)
Apr 13, 2004 9.456 9.473 9.215 9.248 366,454 -0.13(-1.40%)
Apr 12, 2004 9.357 9.462 9.292 9.379 446,309 +0.07(+0.71%)
Apr 08, 2004 9.357 9.412 9.248 9.314 147,311 +0.02(+0.24%)
Apr 07, 2004 9.368 9.379 9.292 9.292 1,647,224 -0.22(-2.31%)
Apr 06, 2004 9.445 9.522 9.418 9.511 241,933 +0.01(+0.06%)
Apr 05, 2004 9.407 9.560 9.368 9.505 1,895,720 +0.04(+0.46%)
Apr 02, 2004 9.467 9.495 9.335 9.462 1,783,049 +0.14(+1.53%)
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.