Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

27.24 -0.61 (-2.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jan 30, 2004 8.821 9.029 8.646 8.734 2,834,660 -0.25(-2.74%)
Jan 29, 2004 9.166 9.221 8.756 8.980 6,474,837 -0.49(-5.14%)
Jan 28, 2004 9.872 9.872 9.440 9.467 3,011,552 -0.33(-3.41%)
Jan 27, 2004 9.850 9.872 9.702 9.801 1,572,659 -0.13(-1.27%)
Jan 26, 2004 9.828 9.927 9.730 9.927 2,348,024 +0.28(+2.95%)
Jan 23, 2004 9.522 9.669 9.516 9.642 1,535,014 +0.13(+1.38%)
Jan 22, 2004 9.620 9.659 9.489 9.511 4,675,764 -0.18(-1.81%)
Jan 21, 2004 9.763 9.763 9.615 9.686 1,037,962 -0.18(-1.78%)
Jan 20, 2004 9.817 9.877 9.741 9.861 2,889,116 +0.25(+2.56%)
Jan 16, 2004 9.478 9.680 9.467 9.615 2,840,508 +0.04(+0.40%)
Jan 15, 2004 9.653 9.801 9.516 9.576 1,500,294 -0.24(-2.45%)
Jan 14, 2004 10.09 10.09 9.467 9.817 8,303,149 -0.27(-2.66%)
Jan 13, 2004 10.29 10.29 10.03 10.09 994,104 -0.16(-1.60%)
Jan 12, 2004 10.19 10.29 10.12 10.25 3,399,326 +0.24(+2.35%)
Jan 09, 2004 10.05 10.10 9.877 10.01 3,293,154 +0.04(+0.38%)
Jan 08, 2004 9.866 9.992 9.757 9.976 1,257,432 +0.11(+1.17%)
Jan 07, 2004 10.15 10.15 9.839 9.861 1,252,864 -0.10(-0.99%)
Jan 06, 2004 10.07 10.15 9.806 9.960 5,284,287 -0.08(-0.82%)
Jan 05, 2004 9.680 10.07 9.637 10.04 2,775,087 +0.56(+5.89%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.