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 )

27.29 +0.05 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
May 28, 2004 7.800 7.800 7.646 7.756 4,889,712 +0.10(+1.29%)
May 27, 2004 7.487 7.695 7.460 7.657 522,699 +0.26(+3.56%)
May 26, 2004 7.339 7.394 7.290 7.394 721,970 -0.01(-0.07%)
May 25, 2004 7.257 7.399 7.213 7.399 575,206 +0.19(+2.66%)
May 24, 2004 7.141 7.207 7.054 7.207 472,562 +0.22(+3.22%)
May 21, 2004 6.933 7.054 6.889 6.982 325,980 -0.01(-0.16%)
May 20, 2004 7.224 7.224 6.960 6.993 797,449 -0.25(-3.48%)
May 19, 2004 7.383 7.476 7.229 7.246 949,501 +0.04(+0.53%)
May 18, 2004 7.174 7.235 7.054 7.207 1,583,231 +0.24(+3.46%)
May 17, 2004 6.933 7.065 6.933 6.966 726,711 -0.33(-4.51%)
May 14, 2004 7.454 7.471 7.229 7.295 831,542 +0.08(+1.06%)
May 13, 2004 6.982 7.311 6.982 7.218 1,944,034 +0.04(+0.53%)
May 12, 2004 7.311 7.311 6.955 7.180 1,617,871 -0.19(-2.53%)
May 11, 2004 7.021 7.372 6.993 7.366 1,937,470 +0.52(+7.53%)
May 10, 2004 6.939 7.065 6.653 6.851 2,350,963 -0.49(-6.72%)
May 07, 2004 7.405 7.520 7.240 7.344 2,162,266 -0.32(-4.22%)
May 06, 2004 7.865 7.931 7.630 7.668 1,676,759 -0.39(-4.83%)
May 05, 2004 8.096 8.129 7.926 8.057 1,461,626 +0.12(+1.52%)
May 04, 2004 7.926 8.019 7.860 7.937 1,400,186 +0.14(+1.83%)
May 03, 2004 7.805 7.871 7.553 7.794 2,591,985 -0.05(-0.63%)
Apr 30, 2004 7.926 7.953 7.761 7.844 1,513,221 -0.08(-1.04%)
Apr 29, 2004 8.222 8.227 7.783 7.926 1,981,773 -0.30(-3.60%)
Apr 28, 2004 8.513 8.557 8.173 8.222 1,432,820 -0.31(-3.66%)
Apr 27, 2004 8.551 8.699 8.518 8.535 1,051,598 +0.00(+0.00%)
Apr 26, 2004 8.749 8.787 8.524 8.535 381,040 -0.17(-1.95%)
Apr 23, 2004 8.507 8.732 8.507 8.705 1,100,641 +0.22(+2.59%)
Apr 22, 2004 8.535 8.535 8.310 8.485 2,871,292 +0.21(+2.59%)
Apr 21, 2004 8.557 8.622 8.129 8.271 2,267,280 -0.27(-3.15%)
Apr 20, 2004 8.798 8.820 8.540 8.540 896,994 -0.27(-3.11%)
Apr 19, 2004 8.897 8.924 8.760 8.814 508,114 -0.08(-0.86%)
Apr 16, 2004 8.836 8.973 8.831 8.891 1,347,132 +0.04(+0.50%)
Apr 15, 2004 9.034 9.045 8.770 8.847 810,576 -0.27(-3.01%)
Apr 14, 2004 9.089 9.133 9.056 9.122 989,610 -0.13(-1.36%)
Apr 13, 2004 9.456 9.473 9.215 9.248 366,454 -0.13(-1.40%)
Apr 12, 2004 9.357 9.462 9.292 9.379 446,309 +0.07(+0.71%)
Apr 08, 2004 9.357 9.412 9.248 9.314 147,311 +0.02(+0.24%)
Apr 07, 2004 9.368 9.379 9.292 9.292 1,647,224 -0.22(-2.31%)
Apr 06, 2004 9.445 9.522 9.418 9.511 241,933 +0.01(+0.06%)
Apr 05, 2004 9.407 9.560 9.368 9.505 1,895,720 +0.04(+0.46%)
Apr 02, 2004 9.467 9.495 9.335 9.462 1,783,049 +0.14(+1.53%)
Apr 01, 2004 9.292 9.440 9.292 9.319 1,487,515 +0.10(+1.13%)
Mar 31, 2004 9.111 9.324 9.072 9.215 1,564,817 +0.14(+1.57%)
Mar 30, 2004 8.957 9.100 8.891 9.072 781,952 +0.21(+2.41%)
Mar 29, 2004 8.858 8.935 8.781 8.858 1,150,230 +0.21(+2.47%)
Mar 26, 2004 8.633 8.776 8.628 8.644 189,243 +0.05(+0.57%)
Mar 25, 2004 8.557 8.776 8.557 8.595 638,470 +0.04(+0.45%)
Mar 24, 2004 8.699 8.738 8.540 8.557 653,602 -0.19(-2.19%)
Mar 23, 2004 8.842 8.913 8.677 8.749 1,044,670 +0.01(+0.06%)
Mar 22, 2004 8.842 8.913 8.743 8.743 1,043,576 -0.28(-3.10%)
Mar 19, 2004 9.127 9.127 8.995 9.023 419,691 -0.09(-0.96%)
Mar 18, 2004 8.946 9.149 8.847 9.111 1,363,358 +0.20(+2.22%)
Mar 17, 2004 8.831 8.924 8.831 8.913 426,254 +0.14(+1.56%)
Mar 16, 2004 8.814 8.831 8.688 8.776 701,551 +0.12(+1.39%)
Mar 15, 2004 8.869 8.869 8.655 8.655 1,382,866 -0.22(-2.53%)
Mar 12, 2004 8.743 8.919 8.743 8.880 1,021,698 +0.33(+3.85%)
Mar 11, 2004 8.875 8.875 8.518 8.551 1,632,456 -0.30(-3.35%)
Mar 10, 2004 9.264 9.324 8.842 8.847 808,206 -0.48(-5.12%)
Mar 09, 2004 9.462 9.467 9.270 9.324 570,101 -0.11(-1.16%)
Mar 08, 2004 9.599 9.610 9.412 9.434 1,084,779 +0.01(+0.06%)
Mar 05, 2004 9.379 9.495 9.324 9.429 1,496,266 +0.10(+1.12%)
Mar 04, 2004 9.434 9.489 9.303 9.324 526,345 -0.15(-1.56%)
Mar 03, 2004 9.533 9.533 9.286 9.473 599,272 -0.04(-0.46%)
Mar 02, 2004 9.462 9.588 9.324 9.516 913,584 -0.01(-0.12%)
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.