$35.02 +1.20 (%) iShs MSCI Br Cp Shs - NYSEARCA

Dec. 17, 2014 | 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
12/17/201434.0535.6533.9935.0248,492,400
12/16/201433.6334.4132.9733.8244,782,400
12/15/201435.5735.6233.9134.3531,776,400
12/12/201436.6336.6535.5835.6518,595,200
12/11/201436.7637.2336.5136.6418,770,800
12/10/201437.8537.8637.1637.2219,384,000
12/9/201437.7438.2037.4637.9823,791,000
12/8/201439.1039.1337.6937.9226,001,500
12/5/201439.0039.5938.6939.3316,289,700
12/4/201439.3339.4838.8739.1318,914,600
12/3/201440.0640.3839.8639.8715,375,100
12/2/201440.1140.1939.3639.5217,624,200
12/1/201440.8440.8939.8440.1235,783,300
11/28/201442.2542.3241.6641.8528,252,200
11/26/201443.3243.5543.0243.2518,631,300
11/25/201443.7043.7742.6642.6920,459,700
11/24/201443.2443.6842.5942.6428,501,900
11/21/201442.0644.1342.0443.9566,396,900
11/20/201442.0842.0840.3641.1336,815,400
11/19/201440.5141.1039.8940.9227,453,200
11/18/201439.0139.9638.8539.7618,391,800
11/17/201439.6239.6538.6238.9015,549,600
11/14/201438.6039.4638.5539.2820,559,800
11/13/201440.6040.6539.3439.6522,892,500
11/12/201440.9341.4640.4440.5224,035,400
11/11/201440.4240.6039.9840.5216,037,900
11/10/201441.5241.5640.4840.5713,543,200
11/7/201440.7141.0540.5240.9819,137,600
11/6/201441.0441.2040.2040.3827,797,700
11/5/201442.0542.2541.7542.0317,696,400
11/4/201442.1642.7641.7342.4120,405,700
11/3/201442.3642.5041.7542.1726,467,400
10/31/201442.2443.3742.1643.2428,049,000
10/30/201442.4343.0242.0742.7538,253,100
10/29/201442.0242.1440.5041.1039,670,200
10/28/201440.8041.6140.5041.2968,879,600
10/27/201438.4539.9138.3039.3377,016,100
10/24/201440.6742.3040.5541.5754,343,400
10/23/201440.4940.7939.3939.8456,206,500
10/22/201441.8842.2641.0341.3526,523,200
10/21/201441.3142.4341.3141.6943,676,500
10/20/201443.6843.9643.1543.4136,083,500
10/17/201444.1545.2043.6345.0852,444,400
10/16/201443.0444.2042.9743.2845,087,300
10/15/201445.5645.7043.8044.9065,953,100
10/14/201446.8247.9546.5247.3227,650,900
10/13/201446.6348.0846.5047.2744,125,400
10/10/201446.1546.2444.7344.7638,594,100
10/9/201447.5547.6346.6646.8129,604,600
10/8/201447.5147.5545.4346.9543,407,500
10/7/201446.9147.5246.4446.7242,200,600
10/6/201447.3247.3745.8946.0356,256,300
10/3/201442.2243.4442.1043.3834,179,600
10/2/201442.2242.8441.3842.2829,686,500
10/1/201442.7543.1241.7641.9134,697,900
9/30/201443.3243.8342.8943.4541,743,800
9/29/201443.5744.6143.5243.7250,410,600
9/26/201445.4146.7345.4146.4922,922,100
9/25/201446.0946.2745.3345.4226,097,300
9/24/201445.8346.9645.5146.8025,690,600
9/23/201446.5247.0845.6946.2127,068,600
9/22/201446.4546.7045.9346.5133,109,600
9/19/201448.6048.6147.4547.7527,381,500
9/18/201448.6649.2048.2548.3729,676,900
9/17/201450.1250.2049.0549.0929,358,200
9/16/201449.2050.7449.1449.8135,860,900
9/15/201447.9348.4947.7048.3723,358,500
9/12/201448.6748.8947.5147.8150,357,500
9/11/201449.9850.4849.7949.9618,717,000
9/10/201449.9649.9749.1849.8026,109,700
9/9/201450.9951.3150.0250.2935,239,200
9/8/201453.4953.4951.3351.4233,286,800
9/5/201453.3053.3652.6253.1619,852,700
9/4/201453.5354.0652.9753.1021,393,000
9/3/201454.3354.5653.6354.0019,053,300
9/2/201453.1254.2152.9153.9020,259,900
8/29/201453.1153.7752.6753.7020,493,100
8/28/201452.9253.1252.3552.7621,379,100
8/27/201452.2753.3352.0853.1828,520,300
8/26/201451.6852.0551.3551.9821,305,200
8/25/201450.7751.2850.5851.1312,364,300
8/22/201450.8150.8950.1250.4113,752,800
8/21/201451.4051.4050.9551.0411,934,200
8/20/201450.8451.4150.6451.0413,548,000
8/19/201450.0451.1249.9750.9815,675,900
8/18/201450.0050.2549.5750.1015,185,800
8/15/201449.0649.5648.5249.4221,611,800
8/14/201448.2948.6748.1448.4115,098,900
8/13/201449.2349.3147.5848.1249,963,800
8/12/201448.6449.0648.5548.8315,590,000
8/11/201448.4549.0248.3049.0217,538,600
8/8/201447.6648.0247.3747.9915,504,200
8/7/201448.9748.9947.3548.1317,498,600
8/6/201448.4049.0048.0248.7519,900,200
8/5/201448.8349.2648.2148.4118,342,500
8/4/201449.1249.2248.3849.1111,582,200
8/1/201448.4748.9648.0148.7513,727,300
7/31/201448.8049.0748.1348.5021,097,700
7/30/201450.2550.4549.4249.9215,816,000
7/29/201450.8551.2950.3950.5212,038,600
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center