$33.28 +0.60 (%) iShs MSCI Br Cp Shs - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWZ historical data

Date Open High Low Close Volume
12/7/201633.0333.3332.7433.2817,631,500
12/6/201631.9432.9831.9032.6817,147,000
12/5/201631.7932.1931.7832.1213,676,800
12/2/201631.5132.0831.4331.6821,542,600
12/1/201632.6732.7131.3731.4840,231,200
11/30/201633.8334.1133.3033.4923,330,400
11/29/201633.5033.6532.9933.2013,524,500
11/28/201633.3834.2333.2133.9117,738,100
11/25/201633.0533.3132.9133.0613,268,800
11/23/201633.2133.8633.1433.8120,805,900
11/21/201633.3633.8433.3633.7518,549,300
11/18/201632.8733.0132.4032.5921,158,200
11/17/201632.8733.2032.2232.3833,155,700
11/16/201632.6833.1232.4833.0723,918,800
11/15/201632.8533.5032.7133.4727,581,000
11/14/201631.9832.4731.2532.3829,614,200
11/11/201632.4632.8931.2032.5059,164,500
11/10/201634.5134.8633.1433.4565,811,900
11/9/201637.5437.1336.1136.3135,156,500
11/8/201636.8837.8836.6537.5421,516,300
11/7/201636.7537.2736.6737.2729,256,100
11/4/201635.5336.1135.1835.3620,544,200
11/3/201636.2036.5735.4335.5127,847,200
11/2/201636.1036.4035.4135.8323,411,300
11/1/201637.6337.7036.0436.4732,017,700
10/31/201637.9238.0837.6337.7616,549,000
10/28/201637.6237.9037.0437.3922,784,600
10/27/201638.2238.3337.7537.7719,417,700
10/26/201638.1938.1637.4637.8420,424,600
10/25/201637.9038.3537.5938.1912,725,900
10/24/201638.4338.5038.0338.0815,613,700
10/21/201637.4037.9237.3737.7716,457,500
10/20/201637.1537.9437.0537.7817,945,100
10/19/201637.5137.6737.1737.2724,760,300
10/18/201636.9837.4836.6937.3623,528,700
10/17/201636.1036.5535.9936.4722,769,900
10/14/201636.2436.4935.9136.0519,694,500
10/13/201635.2335.9434.9735.8317,414,200
10/12/201635.4935.7635.2335.457,442,080
10/11/201635.7035.7835.3535.5819,245,800
10/10/201635.8035.9435.6035.8716,166,200
10/7/201635.5735.6834.8635.4618,697,900
10/6/201634.7135.2434.6235.149,710,540
10/5/201634.6235.0534.4734.9224,304,800
10/4/201634.5534.6733.8434.0418,881,700
10/3/201633.8734.7633.7234.6615,099,200
9/30/201633.9334.0333.5233.7321,785,900
9/29/201634.5034.6533.3833.5820,968,200
9/28/201633.9534.6433.5834.5318,484,900
9/27/201633.5633.9333.0933.9315,641,200
9/26/201633.5933.7533.3333.4111,715,800
9/23/201634.2034.4333.7533.8714,504,000
9/22/201634.5734.9334.0434.2818,777,500
9/21/201633.5534.1533.0734.0321,142,700
9/20/201633.2833.3633.0433.0910,394,000
9/19/201633.1033.4032.6232.7814,201,700
9/16/201632.4732.8232.1632.6719,909,100
9/15/201632.2933.0431.8832.9222,000,900
9/14/201631.9432.4731.8231.9722,954,800
9/13/201633.0033.2231.8232.0933,352,900
9/12/201632.8133.8732.6533.7428,115,300
9/9/201634.1234.1433.0533.0839,570,400
9/8/201635.2235.4134.7335.1024,423,300
9/7/201634.9735.0834.5634.9621,050,200
9/6/201634.2635.0834.1734.9819,169,800
9/2/201634.0634.4333.8734.4020,995,100
9/1/201633.2633.7733.1033.6316,071,700
8/31/201634.0434.0733.0233.5225,519,200
8/30/201633.6533.8933.4133.7814,202,500
8/29/201633.0034.0132.9333.9618,113,500
8/26/201633.6734.3632.6532.9831,301,900
8/25/201633.6233.6633.2833.3521,721,100
8/24/201633.1933.8133.0933.5721,906,800
8/23/201634.0034.1933.4433.4615,868,500
8/22/201634.2534.2633.5933.6516,416,900
8/19/201634.1034.5333.8534.4913,172,300
8/18/201634.6134.7434.0334.3213,144,500
8/17/201634.1734.6333.7134.5230,598,400
8/16/201634.7934.9234.4634.5915,849,300
8/15/201634.6535.0634.6534.8413,293,800
8/12/201634.5635.0634.2834.4619,724,000
8/11/201634.2234.9334.1534.8817,802,100
8/10/201634.6634.7533.8834.1217,956,900
8/9/201634.3134.7434.2934.4613,296,800
8/8/201633.9734.4233.9634.1122,833,500
8/5/201634.1434.2533.5734.1327,242,000
8/4/201633.2034.0633.1233.7624,422,900
8/3/201632.0533.0631.7633.0422,165,200
8/2/201632.9232.9931.9532.2420,021,900
8/1/201633.0833.0832.5232.5512,772,300
7/29/201632.6733.3132.5633.2421,136,600
7/28/201632.3732.4432.0332.2213,261,400
7/27/201632.7032.8232.3032.5913,805,100
7/26/201632.4632.8132.4232.5710,680,400
7/25/201632.6932.7432.1332.4214,004,600
7/22/201632.5032.9832.2832.8611,974,700
7/21/201632.6032.8232.1532.4017,829,000
7/20/201632.6333.0032.3832.7517,617,800
7/19/201632.3832.7232.1732.7217,017,700
7/18/201631.9632.6731.8732.6016,115,600
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center