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 )

31.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Sep 30, 2003 7.077 7.179 7.077 7.151 254,027 +0.11(+1.61%)
Sep 29, 2003 6.947 7.038 6.947 7.038 64,568 +0.05(+0.65%)
Sep 26, 2003 6.880 7.004 6.880 6.993 473,029 +0.14(+1.98%)
Sep 25, 2003 7.185 7.185 6.857 6.857 289,053 -0.17(-2.41%)
Sep 24, 2003 7.162 7.247 7.072 7.027 665,673 -0.11(-1.58%)
Sep 23, 2003 7.338 7.338 7.100 7.140 1,671,524 -0.19(-2.62%)
Sep 22, 2003 7.394 7.400 7.394 7.332 478,513 -0.11(-1.52%)
Sep 19, 2003 7.598 7.598 7.388 7.445 237,753 -0.03(-0.45%)
Sep 18, 2003 7.349 7.484 7.349 7.479 2,252,108 +0.21(+2.96%)
Sep 17, 2003 7.287 7.309 7.241 7.264 571,385 +0.02(+0.23%)
Sep 16, 2003 7.434 7.434 7.247 7.247 212,279 -0.13(-1.76%)
Sep 15, 2003 7.434 7.462 7.270 7.377 262,695 -0.10(-1.29%)
Sep 12, 2003 7.484 7.518 7.270 7.473 357,514 +0.12(+1.69%)
Sep 11, 2003 7.417 7.417 7.304 7.349 1,994,366 +0.19(+2.69%)
Sep 10, 2003 7.151 7.315 7.072 7.157 2,353,472 -0.05(-0.71%)
Sep 09, 2003 7.349 7.349 7.066 7.207 1,192,303 -0.14(-1.85%)
Sep 08, 2003 7.484 7.513 7.332 7.343 936,683 -0.07(-0.99%)
Sep 05, 2003 7.326 7.462 7.264 7.417 1,677,008 +0.13(+1.78%)
Sep 04, 2003 7.179 7.304 7.174 7.287 1,955,801 +0.20(+2.87%)
Sep 03, 2003 7.066 7.185 7.066 7.083 165,047 -0.01(-0.16%)
Sep 02, 2003 6.970 7.134 6.942 7.094 1,988,528 +0.16(+2.37%)
Aug 29, 2003 6.897 6.936 6.800 6.930 147,888 +0.06(+0.91%)
Aug 28, 2003 6.885 6.959 6.789 6.868 249,251 +0.05(+0.75%)
Aug 27, 2003 6.693 6.817 6.693 6.817 1,861,337 +0.16(+2.38%)
Aug 26, 2003 6.574 6.682 6.535 6.659 525,568 +0.11(+1.64%)
Aug 25, 2003 6.614 6.620 6.546 6.552 285,692 -0.07(-1.02%)
Aug 22, 2003 6.653 6.665 6.518 6.620 2,703,379 +0.01(+0.09%)
Aug 21, 2003 6.540 6.614 6.484 6.614 1,629,599 +0.08(+1.30%)
Aug 20, 2003 6.410 6.569 6.303 6.529 1,955,094 +0.03(+0.52%)
Aug 19, 2003 6.439 6.495 6.405 6.495 211,218 +0.09(+1.41%)
Aug 18, 2003 6.410 6.433 6.371 6.405 111,800 +0.07(+1.16%)
Aug 15, 2003 6.422 6.433 6.331 6.331 494,434 +0.03(+0.45%)
Aug 14, 2003 6.150 6.331 6.083 6.303 63,506 +0.16(+2.58%)
Aug 13, 2003 6.184 6.196 6.094 6.145 98,533 -0.02(-0.37%)
Aug 12, 2003 6.173 6.190 6.167 6.167 43,517 +0.04(+0.65%)
Aug 11, 2003 6.224 6.224 6.105 6.128 24,765 -0.06(-0.91%)
Aug 08, 2003 6.128 6.184 6.037 6.184 98,356 +0.14(+2.24%)
Aug 07, 2003 5.936 6.094 5.851 6.049 160,447 +0.26(+4.49%)
Aug 06, 2003 5.930 5.930 5.760 5.789 40,510 -0.05(-0.87%)
Aug 05, 2003 5.766 5.885 5.766 5.839 2,390,975 +0.08(+1.37%)
Aug 04, 2003 5.777 5.783 5.579 5.760 883,082 -0.16(-2.77%)
Aug 01, 2003 6.190 6.190 5.924 5.924 192,289 -0.25(-4.03%)
Jul 31, 2003 6.196 6.213 6.139 6.173 2,170,558 +0.03(+0.46%)
Jul 30, 2003 6.292 6.292 6.145 6.145 85,619 -0.14(-2.25%)
Jul 29, 2003 6.360 6.360 6.263 6.286 67,044 -0.08(-1.24%)
Jul 28, 2003 6.393 6.393 6.337 6.365 26,888 -0.03(-0.44%)
Jul 25, 2003 6.416 6.427 6.326 6.393 42,102 +0.08(+1.25%)
Jul 24, 2003 6.354 6.416 6.314 6.314 86,857 +0.02(+0.36%)
Jul 23, 2003 6.416 6.416 6.286 6.292 107,024 -0.11(-1.68%)
Jul 22, 2003 6.292 6.410 6.292 6.399 96,056 +0.14(+2.17%)
Jul 21, 2003 6.275 6.303 6.207 6.263 100,478 -0.02(-0.36%)
Jul 18, 2003 6.230 6.297 6.230 6.286 95,702 +0.07(+1.09%)
Jul 17, 2003 6.258 6.297 6.184 6.218 237,753 -0.08(-1.26%)
Jul 16, 2003 6.337 6.337 6.246 6.297 24,589 -0.04(-0.62%)
Jul 15, 2003 6.354 6.399 6.292 6.337 232,446 +0.06(+0.90%)
Jul 14, 2003 6.246 6.292 6.105 6.280 232,446 +0.15(+2.40%)
Jul 11, 2003 6.213 6.241 6.122 6.133 59,084 -0.06(-1.00%)
Jul 10, 2003 6.207 6.258 6.179 6.196 33,610 -0.09(-1.50%)
Jul 09, 2003 6.241 6.348 6.224 6.290 162,040 +0.03(+0.42%)
Jul 08, 2003 6.173 6.297 6.173 6.263 73,059 +0.05(+0.82%)
Jul 07, 2003 6.162 6.275 6.156 6.213 286,223 +0.08(+1.38%)
Jul 03, 2003 6.201 6.201 6.122 6.128 108,616 -0.09(-1.45%)
Jul 02, 2003 6.179 6.269 6.179 6.218 37,148 +0.12(+1.95%)
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.