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 (%)
Dec 31, 2002 4.568 4.573 4.500 4.511 7,075 -0.06(-1.24%)
Dec 30, 2002 4.460 4.573 4.455 4.568 143,996 -0.03(-0.74%)
Dec 27, 2002 4.692 4.692 4.522 4.601 49,531 -0.01(-0.12%)
Dec 26, 2002 4.681 4.686 4.601 4.607 5,837 -0.10(-2.16%)
Dec 24, 2002 4.494 4.715 4.494 4.709 10,260 +0.13(+2.84%)
Dec 23, 2002 4.862 4.912 4.528 4.579 1,205,747 -0.23(-4.71%)
Dec 20, 2002 4.720 4.912 4.720 4.805 522,738 +0.12(+2.53%)
Dec 19, 2002 4.573 4.748 4.573 4.686 171,592 +0.14(+2.98%)
Dec 18, 2002 4.522 4.551 4.370 4.551 203,965 +0.12(+2.81%)
Dec 17, 2002 4.466 4.517 4.409 4.426 267,472 +0.05(+1.03%)
Dec 16, 2002 4.268 4.432 4.240 4.381 402,977 +0.09(+2.11%)
Dec 13, 2002 4.138 4.291 4.127 4.291 56,607 +0.11(+2.57%)
Dec 12, 2002 4.234 4.234 4.104 4.183 100,125 +0.00(+0.00%)
Dec 11, 2002 4.200 4.206 4.098 4.183 144,350 +0.04(+0.95%)
Dec 10, 2002 4.025 4.155 4.025 4.144 20,697 +0.16(+3.97%)
Dec 09, 2002 4.070 4.115 3.985 3.985 65,806 -0.19(-4.60%)
Dec 06, 2002 4.014 4.178 4.014 4.178 40,686 +0.11(+2.64%)
Dec 05, 2002 4.189 4.194 4.014 4.070 289,230 -0.10(-2.31%)
Dec 04, 2002 4.104 4.206 4.104 4.166 319,480 -0.08(-1.86%)
Dec 03, 2002 4.291 4.291 4.155 4.245 595,444 +0.03(+0.67%)
Dec 02, 2002 4.347 4.353 4.211 4.217 31,841 +0.08(+2.05%)
Nov 29, 2002 4.240 4.240 4.132 4.132 10,613 -0.12(-2.92%)
Nov 27, 2002 4.155 4.257 4.076 4.257 42,986 +0.15(+3.72%)
Nov 26, 2002 4.268 4.268 4.098 4.104 18,397 -0.20(-4.60%)
Nov 25, 2002 4.324 4.347 4.251 4.302 1,784,032 -0.03(-0.78%)
Nov 22, 2002 4.138 4.336 4.138 4.336 15,036 +0.01(+0.26%)
Nov 21, 2002 4.268 4.324 4.240 4.324 81,196 +0.06(+1.46%)
Nov 20, 2002 4.178 4.262 4.076 4.262 218,471 +0.06(+1.34%)
Nov 19, 2002 4.132 4.223 4.132 4.206 85,973 -0.02(-0.53%)
Nov 18, 2002 4.127 4.251 4.104 4.228 66,868 +0.27(+6.70%)
Nov 15, 2002 4.036 4.036 3.855 3.963 11,144 -0.03(-0.85%)
Nov 14, 2002 4.031 4.031 3.901 3.997 52,185 +0.02(+0.43%)
Nov 13, 2002 4.014 4.014 3.912 3.980 22,112 +0.01(+0.29%)
Nov 12, 2002 4.081 4.127 3.963 3.968 16,628 -0.16(-3.84%)
Nov 11, 2002 4.183 4.183 4.087 4.127 14,328 -0.03(-0.68%)
Nov 08, 2002 4.161 4.206 4.115 4.155 88,626 +0.09(+2.23%)
Nov 07, 2002 3.963 4.076 3.934 4.064 64,568 +0.18(+4.66%)
Nov 06, 2002 3.968 4.064 3.850 3.884 1,407,767 -0.22(-5.37%)
Nov 05, 2002 4.132 4.228 4.081 4.104 174,069 -0.03(-0.82%)
Nov 04, 2002 4.296 4.460 4.132 4.138 2,167,550 -0.05(-1.08%)
Nov 01, 2002 4.206 4.302 4.178 4.183 74,120 -0.02(-0.40%)
Oct 31, 2002 4.132 4.223 4.132 4.200 2,386,552 +0.17(+4.21%)
Oct 30, 2002 3.889 4.047 3.889 4.031 589,783 +0.27(+7.22%)
Oct 29, 2002 3.799 3.799 3.652 3.759 698,576 -0.01(-0.30%)
Oct 28, 2002 4.070 4.178 3.771 3.771 1,435,186 -0.24(-5.92%)
Oct 25, 2002 3.884 4.008 3.776 4.008 1,549,286 +0.22(+5.82%)
Oct 24, 2002 3.674 3.844 3.674 3.787 668,503 +0.16(+4.52%)
Oct 23, 2002 3.505 3.646 3.499 3.624 38,068,792 +0.15(+4.23%)
Oct 22, 2002 3.256 3.499 3.250 3.477 77,128 +0.08(+2.50%)
Oct 21, 2002 3.437 3.437 3.279 3.392 44,048 +0.01(+0.17%)
Oct 18, 2002 3.313 3.420 3.313 3.386 298,075 +0.03(+1.01%)
Oct 17, 2002 3.081 3.358 3.081 3.352 585,183 +0.33(+10.84%)
Oct 16, 2002 3.222 3.222 3.024 3.024 427,743 -0.18(-5.48%)
Oct 15, 2002 3.307 3.330 3.120 3.200 154,787 +0.01(+0.18%)
Oct 14, 2002 3.279 3.324 3.194 3.194 76,951 -0.22(-6.46%)
Oct 11, 2002 3.358 3.527 3.284 3.414 78,366 +0.19(+5.96%)
Oct 10, 2002 3.330 3.392 3.222 3.222 27,295,608 -0.07(-2.06%)
Oct 09, 2002 3.307 3.363 3.279 3.290 229,261 -0.24(-6.73%)
Oct 08, 2002 3.403 3.527 3.369 3.527 224,839 +0.07(+2.13%)
Oct 07, 2002 3.505 3.612 3.454 3.454 4,461,938 -0.22(-6.00%)
Oct 04, 2002 3.725 3.725 3.595 3.674 670,272 +0.04(+1.09%)
Oct 03, 2002 3.522 3.652 3.454 3.635 565,017 +0.06(+1.74%)
Oct 02, 2002 3.624 3.725 3.510 3.573 505,402 -0.04(-1.10%)
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.