Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

12.03 -0.04 (-0.33%)
Streaming Delayed Price Updated: 12:19 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 (%)
Jun 30, 2020 10.89 11.04 10.84 11.03 62,948 +0.10(+0.88%)
Jun 29, 2020 10.82 10.95 10.54 10.93 44,499 +0.31(+2.96%)
Jun 26, 2020 10.94 10.94 10.60 10.62 35,648 -0.58(-5.14%)
Jun 25, 2020 11.19 11.25 10.94 11.19 51,394 +0.08(+0.71%)
Jun 24, 2020 11.53 11.63 10.96 11.11 62,536 -0.65(-5.49%)
Jun 23, 2020 11.69 11.76 11.65 11.76 42,976 +0.38(+3.37%)
Jun 22, 2020 11.59 11.66 11.32 11.38 44,763 +0.07(+0.62%)
Jun 19, 2020 11.32 11.37 11.11 11.31 24,071 +0.23(+2.05%)
Jun 18, 2020 11.08 11.30 11.02 11.08 29,882 -0.20(-1.78%)
Jun 17, 2020 11.06 11.39 11.04 11.28 49,284 +0.20(+1.81%)
Jun 16, 2020 11.61 11.69 11.03 11.08 52,772 -0.13(-1.17%)
Jun 15, 2020 10.77 11.39 10.63 11.21 122,927 -0.11(-1.01%)
Jun 12, 2020 11.08 11.63 11.07 11.33 155,333 +0.51(+4.73%)
Jun 11, 2020 11.19 11.42 10.60 10.81 279,864 -1.08(-9.11%)
Jun 10, 2020 12.54 12.62 11.88 11.90 269,815 -0.60(-4.79%)
Jun 09, 2020 12.23 12.58 12.17 12.50 522,196 -0.32(-2.50%)
Jun 08, 2020 12.17 12.82 12.16 12.82 528,326 +0.88(+7.33%)
Jun 05, 2020 12.13 12.23 11.89 11.94 204,574 +0.54(+4.72%)
Jun 04, 2020 11.39 11.54 11.22 11.40 86,459 -0.06(-0.53%)
Jun 03, 2020 11.30 11.60 11.25 11.46 492,998 +0.74(+6.87%)
Jun 02, 2020 10.40 10.74 10.34 10.73 383,760 +0.69(+6.82%)
Jun 01, 2020 9.851 10.06 9.851 10.04 123,715 +0.26(+2.66%)
May 29, 2020 9.643 9.842 9.521 9.782 80,607 -0.06(-0.62%)
May 28, 2020 10.02 10.06 9.799 9.842 306,545 -0.30(-2.99%)
May 27, 2020 9.920 10.15 9.773 10.15 143,388 +0.46(+4.74%)
May 26, 2020 9.825 9.886 9.574 9.686 261,799 +0.80(+8.98%)
May 22, 2020 8.810 8.895 8.676 8.888 76,917 -0.06(-0.68%)
May 21, 2020 8.680 8.949 8.680 8.949 59,649 +0.44(+5.20%)
May 20, 2020 8.524 8.663 8.433 8.507 41,030 +0.18(+2.19%)
May 19, 2020 8.429 8.507 8.290 8.325 48,419 -0.07(-0.83%)
May 18, 2020 8.091 8.394 8.065 8.394 30,424 +0.57(+7.32%)
May 15, 2020 7.813 7.978 7.709 7.822 48,433 +0.01(+0.11%)
May 14, 2020 7.449 7.831 7.339 7.813 133,275 +0.19(+2.50%)
May 13, 2020 7.778 7.839 7.501 7.622 95,001 -0.16(-2.12%)
May 12, 2020 8.177 8.225 7.761 7.787 78,129 -0.20(-2.50%)
May 11, 2020 8.082 8.108 7.965 7.987 73,781 -0.23(-2.75%)
May 08, 2020 8.151 8.229 8.056 8.212 141,149 +0.13(+1.61%)
May 07, 2020 8.307 8.307 7.995 8.082 340,602 -0.42(-4.90%)
May 06, 2020 8.602 8.631 8.429 8.498 73,307 -0.26(-2.97%)
May 05, 2020 8.932 9.042 8.706 8.758 95,855 -0.03(-0.39%)
May 04, 2020 8.750 8.810 8.551 8.793 126,809 -0.04(-0.49%)
May 01, 2020 8.949 8.949 8.698 8.836 48,664 -0.36(-3.96%)
Apr 30, 2020 9.400 9.443 9.071 9.201 131,474 -0.46(-4.76%)
Apr 29, 2020 9.287 9.660 9.287 9.660 239,600 +0.57(+6.30%)
Apr 28, 2020 8.802 9.192 8.776 9.088 217,103 +0.65(+7.71%)
Apr 27, 2020 8.307 8.455 8.212 8.438 95,927 +0.37(+4.62%)
Apr 24, 2020 8.637 8.637 7.744 8.065 350,797 -0.95(-10.58%)
Apr 23, 2020 9.331 9.331 8.871 9.019 248,195 -0.29(-3.17%)
Apr 22, 2020 9.088 9.322 9.079 9.313 58,292 +0.41(+4.58%)
Apr 21, 2020 8.862 9.019 8.767 8.906 100,643 -0.25(-2.75%)
Apr 20, 2020 8.914 9.175 8.845 9.157 109,266 +0.09(+0.96%)
Apr 17, 2020 9.166 9.218 8.932 9.071 116,702 +0.14(+1.55%)
Apr 16, 2020 9.036 9.079 8.888 8.932 137,689 -0.09(-0.96%)
Apr 15, 2020 8.897 9.123 8.854 9.019 85,739 -0.09(-0.95%)
Apr 14, 2020 9.027 9.188 9.027 9.105 128,684 +0.29(+3.35%)
Apr 13, 2020 8.810 8.828 8.587 8.810 79,582 -0.18(-2.03%)
Apr 09, 2020 9.157 9.270 8.888 8.993 93,753 +0.13(+1.47%)
Apr 08, 2020 8.438 8.958 8.394 8.862 87,613 +0.31(+3.65%)
Apr 07, 2020 8.706 8.854 8.472 8.550 126,301 +0.44(+5.45%)
Apr 06, 2020 7.995 8.286 7.909 8.108 330,024 +0.54(+7.10%)
Apr 03, 2020 7.761 7.761 7.381 7.570 255,545 -0.34(-4.28%)
Apr 02, 2020 8.047 8.080 7.700 7.909 32,705 +0.08(+1.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.