Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

27.14 -0.15 (-0.57%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 14, 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 (%)
Feb 28, 2003 4.053 4.092 4.053 4.086 68,733 +0.04(+1.09%)
Feb 27, 2003 3.977 4.042 3.977 4.042 24,794 +0.08(+2.08%)
Feb 26, 2003 4.031 4.059 3.960 3.960 67,456 -0.05(-1.37%)
Feb 25, 2003 4.004 4.015 3.944 4.015 357,521 -0.09(-2.27%)
Feb 24, 2003 4.108 4.196 4.108 4.108 61,805 +0.07(+1.63%)
Feb 21, 2003 4.070 4.070 4.042 4.042 4,010 +0.00(+0.00%)
Feb 20, 2003 4.092 4.092 4.004 4.042 54,694 +0.01(+0.14%)
Feb 19, 2003 4.114 4.114 4.031 4.037 164,084 -0.08(-1.87%)
Feb 18, 2003 4.103 4.114 4.103 4.114 48,496 +0.18(+4.60%)
Feb 14, 2003 4.004 4.004 3.927 3.933 9,662 -0.09(-2.32%)
Feb 13, 2003 4.020 4.081 3.977 4.026 115,041 -0.12(-2.78%)
Feb 12, 2003 4.130 4.163 4.130 4.141 29,352 -0.02(-0.40%)
Feb 11, 2003 4.240 4.262 4.152 4.158 189,790 +0.04(+1.07%)
Feb 10, 2003 4.037 4.174 4.037 4.114 225,524 -0.03(-0.79%)
Feb 07, 2003 4.196 4.256 4.130 4.147 20,966 +0.03(+0.67%)
Feb 06, 2003 4.141 4.141 4.075 4.119 128,168 -0.10(-2.34%)
Feb 05, 2003 4.223 4.223 4.180 4.218 14,585 +0.05(+1.32%)
Feb 04, 2003 4.245 4.245 4.163 4.163 69,826 -0.13(-3.07%)
Feb 03, 2003 4.317 4.350 4.278 4.295 254,512 -0.02(-0.51%)
Jan 31, 2003 4.202 4.333 4.202 4.317 420,602 +0.13(+3.01%)
Jan 30, 2003 4.229 4.229 4.086 4.191 136,372 -0.02(-0.39%)
Jan 29, 2003 4.015 4.229 4.015 4.207 411,122 +0.19(+4.78%)
Jan 28, 2003 3.977 4.020 3.949 4.015 297,721 +0.05(+1.24%)
Jan 27, 2003 3.845 3.993 3.845 3.966 334,731 -0.07(-1.63%)
Jan 24, 2003 4.147 4.169 4.004 4.031 185,597 -0.20(-4.67%)
Jan 23, 2003 4.355 4.355 4.229 4.229 515,953 -0.05(-1.15%)
Jan 22, 2003 4.339 4.383 4.278 4.278 534,185 -0.13(-2.86%)
Jan 21, 2003 4.437 4.503 4.393 4.404 327,074 -0.21(-4.63%)
Jan 17, 2003 4.690 4.690 4.618 4.618 637,558 -0.20(-4.21%)
Jan 16, 2003 4.816 4.904 4.794 4.821 55,970 +0.05(+1.03%)
Jan 15, 2003 4.909 4.909 4.766 4.772 79,854 -0.16(-3.23%)
Jan 14, 2003 4.953 4.953 4.871 4.931 38,833 -0.01(-0.11%)
Jan 13, 2003 4.898 4.958 4.854 4.936 371,559 +0.01(+0.11%)
Jan 10, 2003 4.838 4.931 4.805 4.931 179,398 +0.15(+3.10%)
Jan 09, 2003 4.799 4.805 4.673 4.783 395,078 +0.19(+4.18%)
Jan 08, 2003 4.734 4.772 4.591 4.591 81,495 -0.15(-3.24%)
Jan 07, 2003 4.794 4.799 4.723 4.745 61,440 -0.07(-1.48%)
Jan 06, 2003 4.854 4.854 4.739 4.816 304,102 +0.25(+5.40%)
Jan 03, 2003 4.651 4.651 4.476 4.569 587,604 +0.15(+3.35%)
Jan 02, 2003 4.448 4.547 4.372 4.421 243,209 +0.04(+1.00%)
Dec 31, 2002 4.432 4.437 4.366 4.377 7,292 -0.05(-1.24%)
Dec 30, 2002 4.328 4.437 4.322 4.432 148,405 -0.03(-0.74%)
Dec 27, 2002 4.553 4.553 4.388 4.465 51,048 -0.01(-0.12%)
Dec 26, 2002 4.542 4.547 4.465 4.470 6,016 -0.10(-2.16%)
Dec 24, 2002 4.361 4.574 4.361 4.569 10,574 +0.13(+2.84%)
Dec 23, 2002 4.717 4.766 4.393 4.443 1,242,665 -0.22(-4.71%)
Dec 20, 2002 4.580 4.766 4.580 4.662 538,743 +0.12(+2.53%)
Dec 19, 2002 4.437 4.607 4.437 4.547 176,846 +0.13(+2.98%)
Dec 18, 2002 4.388 4.415 4.240 4.415 210,210 +0.12(+2.81%)
Dec 17, 2002 4.333 4.383 4.278 4.295 275,661 +0.04(+1.03%)
Dec 16, 2002 4.141 4.300 4.114 4.251 415,315 +0.09(+2.11%)
Dec 13, 2002 4.015 4.163 4.004 4.163 58,341 +0.10(+2.57%)
Dec 12, 2002 4.108 4.108 3.982 4.059 103,190 +0.00(+0.00%)
Dec 11, 2002 4.075 4.081 3.977 4.059 148,769 +0.04(+0.96%)
Dec 10, 2002 3.905 4.031 3.905 4.020 21,330 +0.15(+3.97%)
Dec 09, 2002 3.949 3.993 3.867 3.867 67,821 -0.19(-4.60%)
Dec 06, 2002 3.894 4.053 3.894 4.053 41,932 +0.10(+2.64%)
Dec 05, 2002 4.064 4.070 3.894 3.949 298,086 -0.09(-2.31%)
Dec 04, 2002 3.982 4.081 3.982 4.042 329,262 -0.08(-1.86%)
Dec 03, 2002 4.163 4.163 4.031 4.119 613,675 +0.03(+0.67%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.