$25.39 -0.59 (%) iShs MSCI Br Cp Shs - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWZ historical data

Date Open High Low Close Volume
8/28/201525.6125.9925.2225.3920,014,700
8/27/201525.2026.1425.1725.9834,868,200
8/26/201523.8124.7723.5624.7622,452,100
8/25/201524.8624.8923.7923.8019,170,500
8/24/201523.3224.6822.9924.0128,945,200
8/21/201525.4325.5425.1025.1020,675,900
8/20/201525.5926.1225.4326.0114,934,400
8/19/201525.9726.0725.2825.7523,627,700
8/18/201525.9726.7625.7526.3621,191,400
8/17/201526.1526.5726.0826.1610,515,900
8/14/201526.3826.5826.2426.297,606,270
8/13/201526.6526.6826.1426.1721,359,200
8/12/201526.8526.9526.5226.7818,722,100
8/11/201527.0927.2226.6026.9918,380,000
8/10/201526.8327.7626.7927.7417,055,500
8/7/201527.0027.2226.6726.7815,016,800
8/6/201527.4127.5927.0927.2120,564,200
8/5/201528.0928.1927.7227.779,852,880
8/4/201527.9728.1827.6428.0011,226,500
8/3/201528.3928.4728.0128.0416,065,300
7/31/201528.9329.1128.5028.6912,640,400
7/30/201529.0629.1728.3528.5115,562,300
7/29/201528.6629.1728.4129.0915,882,100
7/28/201528.3628.5927.5428.5334,416,100
7/27/201528.2428.5528.0028.0519,688,600
7/24/201528.8628.9028.1528.5026,799,700
7/23/201529.7430.1029.1529.2227,428,600
7/22/201530.8930.9130.2930.4611,088,700
7/21/201531.1131.5031.1031.2913,044,200
7/20/201531.3531.3530.9831.1411,868,400
7/17/201532.3432.3631.5131.5215,111,500
7/16/201532.7232.7432.1532.338,277,790
7/15/201532.4932.6532.2632.469,739,610
7/14/201532.4532.9232.3332.718,421,760
7/13/201532.1732.6231.9432.6110,493,900
7/10/201531.6032.0731.3932.0613,471,500
7/9/201531.4231.7631.0831.109,723,600
7/8/201531.1231.3430.7630.7619,533,000
7/7/201531.5031.8330.8431.7717,936,300
7/6/201531.8632.3031.7131.9013,511,600
7/2/201532.5332.9932.5332.987,634,540
7/1/201532.8032.9432.2432.268,871,900
6/30/201532.8633.0332.5732.7711,613,500
6/29/201532.5632.7532.2432.528,477,660
6/26/201532.7533.1732.6033.0810,564,500
6/25/201533.1033.1832.3932.6010,489,600
6/24/201534.0634.3433.7433.847,790,710
6/23/201534.0034.2333.8834.127,516,640
6/22/201534.3634.4334.0234.099,189,220
6/19/201533.9934.1633.6733.8017,584,000
6/18/201534.1534.6333.9634.5316,166,600
6/17/201533.5434.1133.2633.929,124,770
6/16/201533.4334.0333.3633.8211,160,600
6/15/201533.0833.3732.9133.098,784,260
6/12/201533.4633.5033.1233.3612,556,200
6/11/201533.4133.6933.0433.6516,610,200
6/10/201534.1534.1733.5133.6320,744,600
6/9/201533.2833.5233.1133.179,732,200
6/8/201533.2133.2733.0233.0510,728,900
6/5/201532.5432.9732.2732.7214,139,800
6/4/201533.0033.2832.6432.799,522,180
6/3/201533.5933.7233.1633.2713,543,300
6/2/201532.9933.6532.9033.5916,040,500
6/1/201532.4932.6432.2432.4912,426,600
5/29/201532.9133.1032.2432.2719,960,300
5/28/201533.0433.1832.6433.1617,384,600
5/27/201532.8033.5232.5833.4419,632,300
5/26/201533.8533.8733.0433.0432,106,300
5/22/201535.0735.1334.0934.2028,441,400
5/21/201535.2135.4135.0035.2311,245,300
5/20/201535.5135.9535.2935.6012,807,900
5/19/201535.8935.8935.4335.5414,238,300
5/18/201537.0737.1235.9936.1315,804,800
5/15/201536.6737.3636.4437.1311,365,800
5/14/201536.4036.9136.3236.8113,903,700
5/13/201536.7936.8335.9436.1014,341,100
5/12/201536.3536.9136.2936.5210,355,400
5/11/201537.2137.2436.3136.3715,874,000
5/8/201537.1237.3336.6037.1912,731,700
5/7/201536.4436.5435.9836.4713,959,400
5/6/201537.2537.2536.1936.3121,658,800
5/5/201536.2436.9936.1836.5917,375,100
5/4/201536.0836.2635.9436.1312,034,000
5/1/201536.3036.5135.8836.2110,869,600
4/30/201536.3436.3635.6736.2118,481,800
4/29/201536.6136.9036.1536.4011,768,800
4/28/201537.3337.3636.7236.8417,506,200
4/27/201537.3037.5436.8036.8116,363,900
4/24/201536.6137.2036.5537.1717,238,000
4/23/201534.9436.3734.9136.2721,138,100
4/22/201534.6935.5034.6235.3815,715,900
4/21/201534.5034.8434.4334.497,730,210
4/20/201534.6334.7234.2434.5011,383,200
4/17/201534.5834.7834.3034.5418,112,100
4/16/201535.2035.5034.9235.2813,665,000
4/15/201534.6135.2734.4635.2420,192,800
4/14/201534.2634.5333.8934.3816,817,800
4/13/201534.2534.7033.7633.7919,350,700
4/10/201534.0034.4833.9734.4511,963,100
4/9/201534.3734.6634.0834.1920,660,600
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!