$20.06 -0.49 (%) iShs MSCI Br Cp Shs - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWZ historical data

Date Open High Low Close Volume
2/5/201620.3320.4319.9120.0617,144,100
2/4/201620.2020.7720.1220.5533,382,100
2/3/201619.3319.7318.8319.7226,040,600
2/2/201619.2319.2718.5618.5925,308,700
2/1/201619.2819.9319.2419.8817,309,100
1/29/201619.0419.8518.9719.8332,325,100
1/28/201618.5418.6218.0818.4917,472,000
1/27/201618.0218.4717.9418.1817,795,700
1/26/201617.6517.9517.4917.9410,617,600
1/25/201617.8518.0817.6217.637,472,660
1/22/201617.8718.0817.7818.0822,517,100
1/21/201617.4917.7317.3117.3322,987,200
1/20/201617.7818.0117.3017.7921,222,600
1/19/201618.3618.4318.0018.2320,827,600
1/15/201618.2518.4218.0318.3430,445,700
1/14/201618.6019.0618.4119.0515,198,400
1/13/201619.2419.3418.5818.5816,254,200
1/12/201619.1419.2018.6919.0212,266,200
1/11/201619.5719.5918.8018.9314,221,100
1/8/201619.5619.6219.0719.0916,554,100
1/7/201619.4919.6219.1319.1821,770,900
1/6/201619.8520.1919.8119.9218,165,100
1/5/201620.2220.2819.9920.2212,206,900
1/4/201620.3220.3219.9119.9421,184,100
12/31/201520.7620.8020.6420.688,068,060
12/30/201521.0721.2120.7720.7910,875,700
12/29/201521.9121.9521.4821.608,623,570
12/28/201521.5621.8021.4521.728,514,080
12/24/201521.4021.6221.3021.492,085,910
12/23/201521.1221.5421.0921.5311,721,700
12/22/201520.8221.0020.6820.9312,396,300
12/21/201521.3521.3520.5420.7426,908,400
12/18/201521.9922.2021.2021.2225,447,700
12/17/201523.0023.0922.1422.2421,409,400
12/16/201521.9022.9221.6622.8525,956,700
12/15/201522.6622.7922.2822.3710,544,900
12/14/201522.3422.4922.1822.3914,552,700
12/11/201522.9022.9022.4422.4713,284,900
12/10/201523.4623.5622.8622.8913,416,900
12/9/201523.8324.1823.6423.9026,981,900
12/8/201522.7223.6122.5523.3125,601,200
12/7/201523.8023.8623.2423.2914,287,600
12/4/201523.5523.7523.3223.4820,422,800
12/3/201523.9524.1723.7523.9131,972,200
12/2/201522.8023.1622.3723.1426,407,500
12/1/201522.5722.8322.4322.5818,142,000
11/30/201522.9122.9822.4322.5233,278,100
11/27/201524.2624.2923.3123.3416,879,600
11/25/201524.1924.4724.0324.0625,097,400
11/24/201524.7925.2824.7125.2314,804,100
11/23/201525.1025.2724.7424.8516,604,300
11/20/201525.4125.8325.3725.4817,742,800
11/19/201524.7125.1324.6225.1316,248,500
11/18/201524.1924.6624.0324.6117,784,200
11/17/201524.0524.2123.7823.8814,368,500
11/16/201523.3523.9623.2923.9613,565,400
11/13/201523.7123.8223.2223.2326,460,200
11/12/201523.6124.1523.5623.6915,661,000
11/11/201524.3624.4023.7624.2818,020,800
11/10/201523.2824.0623.0023.7823,243,700
11/9/201523.6823.8723.2823.3617,931,500
11/6/201523.8724.2623.3024.1026,200,400
11/5/201524.1524.5724.0524.4615,259,100
11/4/201524.7224.9123.9824.1225,996,200
11/3/201523.4324.8323.4324.7734,502,700
10/30/201522.8222.9122.6222.8711,731,400
10/29/201522.7223.1322.6822.7813,915,000
10/28/201523.3023.7222.7522.9613,265,000
10/26/201523.8823.8923.1923.2910,816,900
10/23/201523.8824.1623.5023.6016,235,200
10/22/201523.4323.6723.2823.6713,106,400
10/21/201523.0923.1022.7522.8915,958,600
10/20/201523.6423.6923.0223.1912,627,400
10/19/201523.4223.6623.1223.5514,281,500
10/16/201523.8623.9823.3423.7323,776,300
10/15/201523.6523.9523.2223.9527,019,800
10/14/201523.5523.8423.4023.6522,165,200
10/13/201524.1524.2423.3923.4130,714,800
10/12/201525.3225.3524.6624.6915,749,700
10/9/201525.2425.5024.8925.2519,284,700
10/8/201524.2624.9724.2524.9622,966,100
10/7/201524.4224.9823.8924.3129,391,100
10/6/201523.7224.1223.6423.8515,303,900
10/5/201523.2123.6523.2123.6226,182,800
10/2/201521.6123.0221.5223.0221,472,200
10/1/201521.9922.1521.4921.9419,143,000
9/30/201521.8821.9621.4821.9522,720,900
9/29/201520.6521.2120.4920.9821,827,800
9/28/201521.3421.3820.6420.6423,672,400
9/25/201522.0522.0821.6021.6428,372,700
9/24/201520.1321.8220.0621.7743,323,000
9/23/201521.8221.8320.9720.9922,701,800
9/22/201521.8122.0821.4521.9023,475,600
9/21/201522.8522.9322.3422.5112,405,000
9/18/201523.7523.8122.7322.7323,083,500
9/17/201523.8124.7723.7824.1417,050,100
9/16/201523.9824.4423.9624.4219,577,200
9/15/201523.2923.7123.2923.5912,537,400
9/14/201523.0523.7922.7823.7712,913,900
9/11/201523.1123.1522.8022.909,035,050
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center