Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Oct 29, 2004 10.54 10.64 10.52 10.62 891,927 +0.12(+1.18%)
Oct 28, 2004 10.53 10.59 10.46 10.50 275,432 -0.12(-1.12%)
Oct 27, 2004 10.59 10.67 10.51 10.62 510,178 +0.09(+0.86%)
Oct 26, 2004 10.40 10.53 10.36 10.53 424,382 +0.14(+1.31%)
Oct 25, 2004 10.32 10.41 10.28 10.39 556,879 -0.07(-0.65%)
Oct 22, 2004 10.73 10.74 10.41 10.46 658,951 -0.11(-1.02%)
Oct 21, 2004 10.42 10.60 10.42 10.57 572,093 +0.20(+1.96%)
Oct 20, 2004 10.24 10.36 10.15 10.36 906,256 +0.00(+0.00%)
Oct 19, 2004 10.64 10.73 10.31 10.36 558,118 -0.31(-2.86%)
Oct 18, 2004 10.64 10.68 10.51 10.67 578,461 +0.03(+0.32%)
Oct 15, 2004 10.41 10.63 10.41 10.63 627,639 +0.29(+2.79%)
Oct 14, 2004 10.31 10.42 10.28 10.34 944,466 -0.16(-1.56%)
Oct 13, 2004 10.83 10.83 10.38 10.51 1,365,841 -0.36(-3.28%)
Oct 12, 2004 10.94 10.94 10.77 10.86 883,613 -0.14(-1.28%)
Oct 11, 2004 11.01 11.02 10.93 11.01 194,058 +0.04(+0.36%)
Oct 08, 2004 11.08 11.09 10.93 10.97 772,874 +0.06(+0.52%)
Oct 07, 2004 10.89 10.97 10.83 10.91 491,780 -0.07(-0.62%)
Oct 06, 2004 11.01 11.03 10.91 10.98 497,972 -0.08(-0.77%)
Oct 05, 2004 10.99 11.12 10.94 11.06 1,866,467 +0.05(+0.46%)
Oct 04, 2004 10.92 11.02 10.91 11.01 1,994,012 +0.20(+1.88%)
Oct 01, 2004 10.57 10.83 10.57 10.81 2,482,962 +0.33(+3.13%)
Sep 30, 2004 10.46 10.51 10.41 10.48 495,849 -0.02(-0.16%)
Sep 29, 2004 10.34 10.50 10.32 10.50 552,280 +0.18(+1.75%)
Sep 28, 2004 10.10 10.38 10.07 10.32 423,143 +0.18(+1.73%)
Sep 27, 2004 10.15 10.19 10.10 10.14 976,662 -0.05(-0.44%)
Sep 24, 2004 10.12 10.23 10.10 10.19 310,989 +0.11(+1.12%)
Sep 23, 2004 10.15 10.18 10.04 10.07 494,257 +0.01(+0.06%)
Sep 22, 2004 10.21 10.22 9.977 10.07 1,811,805 -0.14(-1.33%)
Sep 21, 2004 10.18 10.25 10.07 10.20 351,145 +0.03(+0.34%)
Sep 20, 2004 10.31 10.31 10.14 10.17 675,579 +0.05(+0.50%)
Sep 17, 2004 10.07 10.16 10.03 10.12 358,044 +0.14(+1.42%)
Sep 16, 2004 9.887 10.00 9.802 9.977 516,016 +0.21(+2.20%)
Sep 15, 2004 9.780 9.853 9.729 9.763 851,063 +0.04(+0.41%)
Sep 14, 2004 9.542 9.723 9.520 9.723 312,404 +0.20(+2.08%)
Sep 13, 2004 9.593 9.689 9.525 9.525 482,405 -0.03(-0.35%)
Sep 10, 2004 9.655 9.655 9.559 9.559 1,352,043 -0.15(-1.51%)
Sep 09, 2004 9.746 9.751 9.570 9.706 676,464 -0.02(-0.17%)
Sep 08, 2004 9.830 9.852 9.723 9.723 1,224,675 -0.09(-0.92%)
Sep 07, 2004 9.695 9.825 9.666 9.813 204,142 +0.24(+2.48%)
Sep 03, 2004 9.621 9.678 9.565 9.576 571,739 -0.03(-0.35%)
Sep 02, 2004 9.474 9.633 9.469 9.610 506,463 +0.06(+0.65%)
Sep 01, 2004 9.593 9.655 9.452 9.548 765,621 -0.07(-0.76%)
Aug 31, 2004 9.587 9.638 9.520 9.621 2,834,108 +0.07(+0.77%)
Aug 30, 2004 9.429 9.548 9.327 9.548 188,928 +0.14(+1.44%)
Aug 27, 2004 9.469 9.486 9.412 9.412 513,008 +0.02(+0.18%)
Aug 26, 2004 9.486 9.542 9.384 9.395 243,236 -0.20(-2.06%)
Aug 25, 2004 9.548 9.644 9.469 9.593 534,413 +0.08(+0.89%)
Aug 24, 2004 9.666 9.864 9.469 9.508 531,583 -0.02(-0.24%)
Aug 23, 2004 9.666 9.666 9.508 9.531 709,544 -0.16(-1.63%)
Aug 20, 2004 9.661 9.734 9.582 9.689 578,461 +0.15(+1.60%)
Aug 19, 2004 9.610 9.661 9.457 9.536 409,168 +0.07(+0.72%)
Aug 18, 2004 9.152 9.491 9.135 9.469 1,155,154 +0.27(+2.95%)
Aug 17, 2004 9.135 9.214 9.113 9.197 721,042 +0.14(+1.50%)
Aug 16, 2004 8.847 9.067 8.841 9.062 557,587 +0.21(+2.43%)
Aug 13, 2004 8.937 8.949 8.847 8.847 108,439 -0.07(-0.82%)
Aug 12, 2004 8.932 8.943 8.864 8.920 479,574 +0.10(+1.09%)
Aug 11, 2004 8.858 8.886 8.779 8.824 750,408 -0.07(-0.83%)
Aug 10, 2004 8.745 8.898 8.745 8.898 304,090 +0.23(+2.61%)
Aug 09, 2004 8.734 8.734 8.649 8.672 267,118 -0.07(-0.84%)
Aug 06, 2004 8.513 8.751 8.513 8.745 569,970 +0.24(+2.79%)
Aug 05, 2004 8.768 8.898 8.508 8.508 353,091 -0.34(-3.90%)
Aug 04, 2004 8.841 8.937 8.790 8.852 2,233,357 -0.04(-0.45%)
Aug 03, 2004 8.864 8.926 8.864 8.892 338,232 +0.02(+0.19%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.