ISHARES MSCI BRAZIL CAPPED IN $55.27

up +0.34


21/5/2013 04:21 PM  |  NYSEARCA : EWZ  |  Industries :
Type:

EWZ historical data

Date Open High Low Close Volume
5/20/2013 54.59 55.04 54.29 54.93 115916
5/17/2013 54.45 54.82 54.23 54.46 67671
5/16/2013 54.51 54.98 54.29 54.42 108080
5/15/2013 54.40 54.76 54.26 54.43 86632
5/14/2013 54.66 55.05 54.37 54.40 82101
5/13/2013 54.83 55.00 54.37 54.73 87014
5/10/2013 55.16 55.28 54.63 54.81 115740
5/9/2013 55.77 56.09 54.88 55.23 148901
5/8/2013 55.96 56.18 55.43 55.67 108972
5/7/2013 54.79 55.75 54.75 55.57 123818
5/6/2013 54.80 54.85 54.28 54.74 140505
5/3/2013 55.26 55.65 54.81 54.81 99216
5/2/2013 54.95 55.08 54.51 54.68 122513
5/1/2013 54.95 55.02 54.17 54.47 95387
4/30/2013 53.90 55.33 53.83 55.15 144728
4/29/2013 54.21 54.42 53.79 54.16 96002
4/26/2013 54.26 54.45 53.40 53.72 102258
4/25/2013 54.12 54.76 54.04 54.56 118279
4/24/2013 54.06 54.47 54.01 54.29 86335
4/23/2013 53.39 54.15 53.21 53.76 159960
4/22/2013 53.03 53.21 52.59 53.12 63305
4/19/2013 52.89 53.32 52.68 53.20 148449
4/18/2013 52.48 52.80 51.94 52.44 185938
4/17/2013 53.22 53.31 52.12 52.51 169128
4/16/2013 53.35 53.87 53.03 53.71 139679
4/15/2013 53.97 54.10 52.84 52.91 226913
4/12/2013 54.97 55.47 54.18 54.98 128596
4/11/2013 55.66 55.69 54.88 55.20 148562
4/10/2013 55.60 56.39 55.58 55.71 142358
4/9/2013 54.54 55.40 54.28 55.14 140203
4/8/2013 54.14 54.20 53.54 54.07 113533
4/5/2013 52.86 54.30 52.60 54.11 148289
4/4/2013 53.62 53.77 53.06 53.23 127601
4/3/2013 53.28 53.61 53.11 53.35 132280
4/2/2013 54.21 54.21 53.43 53.59 106345
4/1/2013 54.37 54.49 53.91 53.97 80133
3/28/2013 54.48 54.56 54.00 54.48 98672
3/27/2013 53.36 54.43 53.15 54.23 149769
3/26/2013 53.60 54.13 53.53 53.71 120165
3/25/2013 53.56 54.03 53.17 53.39 158917
3/22/2013 53.86 53.97 53.47 53.70 110394
3/21/2013 54.46 54.56 53.76 53.85 135237
3/20/2013 55.06 55.13 54.65 54.74 97972
3/19/2013 55.52 55.62 54.65 55.06 167754
3/18/2013 55.02 55.72 54.93 55.32 95397
3/15/2013 56.25 56.32 55.65 55.73 146924
3/14/2013 56.31 56.55 55.69 56.02 115878
3/13/2013 57.05 57.10 56.10 56.29 138307
3/12/2013 57.45 57.61 56.80 57.04 81646
3/11/2013 57.31 57.45 56.86 57.26 115183
3/8/2013 57.29 57.75 57.11 57.65 150171
3/7/2013 57.00 57.76 56.95 57.29 241353
3/6/2013 55.67 56.70 55.53 56.44 160878
3/5/2013 55.29 55.75 54.88 55.10 152032
3/4/2013 54.70 55.02 54.39 54.78 126802
3/1/2013 54.62 55.23 54.48 55.20 101552
2/28/2013 55.13 55.54 55.03 55.13 98910
2/27/2013 54.40 55.11 54.36 55.03 98239
2/26/2013 54.33 54.78 53.73 54.66 131936
2/25/2013 54.98 55.17 54.04 54.20 155828
2/22/2013 54.88 54.89 54.40 54.82 153735
2/21/2013 54.88 54.88 53.99 54.25 286351
2/20/2013 56.22 56.28 55.00 55.09 151026
2/19/2013 56.54 56.65 56.17 56.32 91582
2/15/2013 56.27 56.42 55.99 56.17 129642
2/14/2013 55.99 56.27 55.87 56.15 85453
2/13/2013 56.22 56.54 56.15 56.41 146534
2/12/2013 55.84 56.18 55.56 55.90 45419
2/11/2013 56.09 56.10 55.52 55.83 66297
2/8/2013 56.09 56.17 55.66 55.94 72874
2/7/2013 56.68 56.78 55.60 55.98 134161
2/6/2013 55.94 56.13 55.66 56.11 136269
2/5/2013 56.80 56.84 56.10 56.12 128016
2/4/2013 56.50 56.54 56.10 56.30 105789
2/1/2013 57.30 57.31 57.00 57.08 86697
1/31/2013 56.52 56.93 56.22 56.77 154027
1/30/2013 56.38 56.76 56.10 56.57 197041
1/29/2013 56.95 57.30 56.60 57.20 98799
1/28/2013 57.00 57.00 56.18 56.61 100927
1/25/2013 56.70 57.25 56.45 56.77 70358
1/24/2013 57.01 57.38 56.31 56.70 116558
1/23/2013 56.91 56.98 56.60 56.84 106267
1/22/2013 56.48 56.83 55.83 56.82 87922
1/18/2013 56.59 56.88 56.55 56.84 108561
1/17/2013 56.88 57.06 56.75 56.85 102778
1/16/2013 55.94 56.39 55.88 56.33 63532
1/15/2013 56.39 56.57 56.21 56.50 62500
1/14/2013 56.89 57.07 56.51 56.68 96127
1/11/2013 56.51 56.53 56.07 56.41 109465
1/10/2013 56.82 57.00 56.23 56.98 116380
1/9/2013 56.37 56.68 56.16 56.44 104074
1/8/2013 56.46 56.47 55.90 56.10 107191
1/7/2013 56.92 57.00 56.53 56.86 96546
1/4/2013 56.95 57.29 56.80 57.18 117742
1/3/2013 56.71 57.69 56.57 57.32 166092
1/2/2013 56.66 56.99 56.50 56.96 148525
12/31/2012 54.88 56.07 54.61 55.94 79018
12/28/2012 54.99 55.56 54.97 55.26 65046
12/27/2012 55.21 55.54 54.68 55.44 87782
12/26/2012 55.44 55.76 55.16 55.18 89563
Marketplace
Trading Center