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 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, 2002 4.578 4.584 4.510 4.522 7,059 -0.06(-1.24%)
Dec 30, 2002 4.471 4.584 4.465 4.578 143,662 -0.03(-0.74%)
Dec 27, 2002 4.703 4.703 4.533 4.612 49,416 -0.01(-0.12%)
Dec 26, 2002 4.692 4.697 4.612 4.618 5,824 -0.10(-2.16%)
Dec 24, 2002 4.505 4.726 4.505 4.720 10,236 +0.13(+2.84%)
Dec 23, 2002 4.873 4.924 4.539 4.590 1,202,950 -0.23(-4.71%)
Dec 20, 2002 4.731 4.924 4.731 4.816 521,525 +0.12(+2.53%)
Dec 19, 2002 4.584 4.760 4.584 4.697 171,194 +0.14(+2.98%)
Dec 18, 2002 4.533 4.561 4.380 4.561 203,492 +0.12(+2.81%)
Dec 17, 2002 4.476 4.527 4.420 4.437 266,851 +0.05(+1.03%)
Dec 16, 2002 4.278 4.442 4.250 4.391 402,042 +0.09(+2.11%)
Dec 13, 2002 4.148 4.301 4.136 4.301 56,476 +0.11(+2.57%)
Dec 12, 2002 4.244 4.244 4.114 4.193 99,892 +0.00(+0.00%)
Dec 11, 2002 4.210 4.216 4.108 4.193 144,015 +0.04(+0.95%)
Dec 10, 2002 4.034 4.165 4.034 4.153 20,649 +0.16(+3.97%)
Dec 09, 2002 4.080 4.125 3.995 3.995 65,653 -0.19(-4.60%)
Dec 06, 2002 4.023 4.187 4.023 4.187 40,592 +0.11(+2.64%)
Dec 05, 2002 4.199 4.204 4.023 4.080 288,559 -0.10(-2.31%)
Dec 04, 2002 4.114 4.216 4.114 4.176 318,739 -0.08(-1.86%)
Dec 03, 2002 4.301 4.301 4.165 4.255 594,062 +0.03(+0.67%)
Dec 02, 2002 4.357 4.363 4.221 4.227 31,768 +0.08(+2.05%)
Nov 29, 2002 4.250 4.250 4.142 4.142 10,589 -0.12(-2.92%)
Nov 27, 2002 4.165 4.267 4.085 4.267 42,886 +0.15(+3.72%)
Nov 26, 2002 4.278 4.278 4.108 4.114 18,354 -0.20(-4.60%)
Nov 25, 2002 4.335 4.357 4.261 4.312 1,779,893 -0.03(-0.78%)
Nov 22, 2002 4.148 4.346 4.148 4.346 15,001 +0.01(+0.26%)
Nov 21, 2002 4.278 4.335 4.250 4.335 81,008 +0.06(+1.46%)
Nov 20, 2002 4.187 4.272 4.085 4.272 217,964 +0.06(+1.34%)
Nov 19, 2002 4.142 4.233 4.142 4.216 85,773 -0.02(-0.53%)
Nov 18, 2002 4.136 4.261 4.114 4.238 66,712 +0.27(+6.70%)
Nov 15, 2002 4.046 4.046 3.864 3.972 11,118 -0.03(-0.85%)
Nov 14, 2002 4.040 4.040 3.910 4.006 52,064 +0.02(+0.43%)
Nov 13, 2002 4.023 4.023 3.921 3.989 22,061 +0.01(+0.28%)
Nov 12, 2002 4.091 4.136 3.972 3.978 16,589 -0.16(-3.84%)
Nov 11, 2002 4.193 4.193 4.097 4.136 14,295 -0.03(-0.68%)
Nov 08, 2002 4.170 4.216 4.125 4.165 88,421 +0.09(+2.23%)
Nov 07, 2002 3.972 4.085 3.944 4.074 64,418 +0.18(+4.66%)
Nov 06, 2002 3.978 4.074 3.859 3.893 1,404,501 -0.22(-5.37%)
Nov 05, 2002 4.142 4.238 4.091 4.114 173,665 -0.03(-0.82%)
Nov 04, 2002 4.306 4.471 4.142 4.148 2,162,522 -0.05(-1.08%)
Nov 01, 2002 4.216 4.312 4.187 4.193 73,948 -0.02(-0.40%)
Oct 31, 2002 4.142 4.233 4.142 4.210 2,381,015 +0.17(+4.21%)
Oct 30, 2002 3.898 4.057 3.898 4.040 588,414 +0.27(+7.22%)
Oct 29, 2002 3.808 3.808 3.660 3.768 696,955 -0.01(-0.30%)
Oct 28, 2002 4.080 4.187 3.779 3.779 1,431,856 -0.24(-5.92%)
Oct 25, 2002 3.893 4.017 3.785 4.017 1,545,692 +0.22(+5.82%)
Oct 24, 2002 3.683 3.853 3.683 3.796 666,952 +0.16(+4.52%)
Oct 23, 2002 3.513 3.655 3.507 3.632 37,980,472 +0.15(+4.23%)
Oct 22, 2002 3.264 3.507 3.258 3.485 76,949 +0.08(+2.50%)
Oct 21, 2002 3.445 3.445 3.286 3.400 43,945 +0.01(+0.17%)
Oct 18, 2002 3.320 3.428 3.320 3.394 297,384 +0.03(+1.01%)
Oct 17, 2002 3.088 3.366 3.088 3.360 583,826 +0.33(+10.84%)
Oct 16, 2002 3.230 3.230 3.031 3.031 426,750 -0.18(-5.48%)
Oct 15, 2002 3.315 3.337 3.128 3.207 154,428 +0.01(+0.18%)
Oct 14, 2002 3.286 3.332 3.201 3.201 76,772 -0.22(-6.46%)
Oct 11, 2002 3.366 3.536 3.292 3.422 78,184 +0.19(+5.97%)
Oct 10, 2002 3.337 3.400 3.230 3.230 27,232,282 -0.07(-2.06%)
Oct 09, 2002 3.315 3.371 3.286 3.298 228,729 -0.24(-6.73%)
Oct 08, 2002 3.411 3.536 3.377 3.536 224,317 +0.07(+2.13%)
Oct 07, 2002 3.513 3.621 3.462 3.462 4,451,587 -0.22(-6.00%)
Oct 04, 2002 3.734 3.734 3.604 3.683 668,717 +0.04(+1.09%)
Oct 03, 2002 3.530 3.660 3.462 3.643 563,706 +0.06(+1.74%)
Oct 02, 2002 3.632 3.734 3.519 3.581 504,229 -0.04(-1.10%)
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.