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, 2003 9.655 9.661 9.553 9.632 142,956 +0.08(+0.89%)
Dec 30, 2003 9.649 9.672 9.547 9.547 706,662 -0.14(-1.40%)
Dec 29, 2003 9.530 9.729 9.508 9.683 421,809 +0.26(+2.77%)
Dec 26, 2003 9.468 9.468 9.394 9.423 171,371 -0.08(-0.83%)
Dec 24, 2003 9.485 9.576 9.485 9.502 397,630 +0.10(+1.08%)
Dec 23, 2003 9.570 9.570 9.326 9.400 609,240 +0.00(+0.00%)
Dec 22, 2003 9.321 9.457 9.156 9.400 402,924 +0.08(+0.85%)
Dec 19, 2003 9.292 9.377 9.185 9.321 883,857 +0.05(+0.55%)
Dec 18, 2003 9.049 9.292 9.032 9.270 947,570 +0.24(+2.70%)
Dec 17, 2003 8.918 9.043 8.918 9.026 1,238,601 +0.16(+1.79%)
Dec 16, 2003 9.003 9.003 8.811 8.867 132,543 +0.04(+0.45%)
Dec 15, 2003 9.037 9.066 8.805 8.828 555,411 +0.00(+0.00%)
Dec 12, 2003 8.952 8.986 8.816 8.828 943,334 -0.10(-1.08%)
Dec 11, 2003 8.918 8.981 8.828 8.924 384,216 +0.16(+1.88%)
Dec 10, 2003 9.020 9.020 8.731 8.760 5,781,786 -0.17(-1.90%)
Dec 09, 2003 8.964 9.009 8.862 8.930 328,269 +0.22(+2.47%)
Dec 08, 2003 8.743 8.760 8.669 8.714 597,592 -0.02(-0.19%)
Dec 05, 2003 8.641 8.737 8.544 8.731 307,444 +0.12(+1.38%)
Dec 04, 2003 8.556 8.561 8.431 8.612 1,640,820 +0.00(+0.00%)
Dec 03, 2003 8.595 8.618 8.584 8.612 422,515 -0.02(-0.20%)
Dec 02, 2003 8.601 8.601 8.539 8.629 90,185 -0.07(-0.85%)
Dec 01, 2003 8.369 8.743 8.386 8.703 621,947 +0.33(+3.99%)
Nov 28, 2003 8.272 8.459 8.227 8.369 1,071,112 +0.11(+1.30%)
Nov 26, 2003 8.295 8.272 8.210 8.261 319,621 -0.03(-0.41%)
Nov 25, 2003 8.159 8.295 8.159 8.295 1,809,367 +0.03(+0.34%)
Nov 24, 2003 8.102 8.272 8.097 8.267 2,529,619 +0.22(+2.75%)
Nov 21, 2003 7.972 8.074 7.972 8.046 1,169,064 +0.11(+1.36%)
Nov 20, 2003 7.859 7.915 7.859 7.938 1,020,813 +0.06(+0.79%)
Nov 19, 2003 7.899 7.899 7.899 7.876 74,654 -0.01(-0.07%)
Nov 18, 2003 7.848 8.040 7.848 7.881 197,138 -0.01(-0.14%)
Nov 17, 2003 7.864 7.893 7.831 7.893 427,986 -0.10(-1.28%)
Nov 14, 2003 7.978 8.046 7.944 7.995 70,242 +0.02(+0.28%)
Nov 13, 2003 8.006 8.119 7.933 7.972 757,668 -0.03(-0.35%)
Nov 12, 2003 7.848 8.074 7.848 8.000 556,823 +0.21(+2.69%)
Nov 11, 2003 7.881 7.881 7.780 7.791 183,372 -0.14(-1.79%)
Nov 10, 2003 8.080 7.949 7.859 7.933 639,243 -0.14(-1.75%)
Nov 07, 2003 8.085 8.102 7.989 8.074 212,669 +0.11(+1.42%)
Nov 06, 2003 8.034 8.034 7.899 7.961 1,903,788 +0.01(+0.07%)
Nov 05, 2003 8.102 8.023 7.933 7.955 1,102,528 -0.17(-2.09%)
Nov 04, 2003 8.102 8.204 8.063 8.125 219,902 +0.03(+0.38%)
Nov 03, 2003 8.000 8.119 8.000 8.094 2,633,947 +0.19(+2.40%)
Oct 31, 2003 7.870 7.938 7.853 7.904 174,724 -0.07(-0.92%)
Oct 30, 2003 7.938 7.978 7.825 7.978 920,744 +0.03(+0.36%)
Oct 29, 2003 7.978 8.029 7.944 7.949 1,219,716 -0.07(-0.92%)
Oct 28, 2003 7.876 8.210 7.876 8.023 914,037 +0.22(+2.83%)
Oct 27, 2003 7.836 7.836 7.706 7.802 205,786 -0.01(-0.15%)
Oct 24, 2003 7.723 7.836 7.655 7.814 923,567 +0.10(+1.32%)
Oct 23, 2003 7.831 7.842 7.655 7.712 1,535,456 -0.27(-3.41%)
Oct 22, 2003 8.085 8.085 7.961 7.983 378,039 -0.11(-1.33%)
Oct 21, 2003 7.995 8.131 7.995 8.091 1,130,589 +0.11(+1.35%)
Oct 20, 2003 7.933 8.017 7.842 7.983 2,354,365 +0.05(+0.64%)
Oct 17, 2003 7.859 7.949 7.831 7.933 690,072 -0.06(-0.71%)
Oct 16, 2003 8.017 8.051 7.933 7.989 457,812 -0.02(-0.28%)
Oct 15, 2003 8.080 8.182 7.966 8.012 762,609 -0.15(-1.81%)
Oct 14, 2003 8.148 8.250 8.125 8.159 1,575,519 +0.01(+0.14%)
Oct 13, 2003 8.068 8.102 8.017 8.148 4,312,513 +0.10(+1.20%)
Oct 10, 2003 8.006 8.057 7.904 8.051 165,193 +0.03(+0.42%)
Oct 09, 2003 8.046 8.142 7.927 8.017 463,107 +0.03(+0.35%)
Oct 08, 2003 7.876 8.108 7.989 7.989 658,834 +0.11(+1.44%)
Oct 07, 2003 7.848 7.921 7.819 7.876 291,913 +0.01(+0.07%)
Oct 06, 2003 7.746 7.893 7.729 7.870 1,370,615 +0.12(+1.54%)
Oct 03, 2003 7.689 7.836 7.689 7.751 2,008,447 +0.13(+1.71%)
Oct 02, 2003 7.491 7.649 7.479 7.621 1,652,291 +0.23(+3.07%)
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.