iShares MSCI Brazil Capped $47.50

up +0.89


17/4/2014 06:40 PM  |  NYSEARCA : EWZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWZ historical data

Date Open High Low Close Volume
4/17/201446.3947.6046.1247.5020,214,500
4/16/201446.4246.6845.9946.6118,620,000
4/15/201447.0047.0245.3145.9437,216,000
4/14/201447.5947.7047.0447.2517,102,200
4/11/201446.5547.5646.4647.3918,202,000
4/10/201447.2147.4546.8646.9220,018,600
4/9/201446.7347.6546.2947.1524,344,300
4/8/201448.4948.7746.9947.2935,523,700
4/7/201446.5047.5946.4447.3929,759,800
4/4/201446.9547.3246.0546.1535,525,300
4/3/201446.1046.1045.3045.6818,729,000
4/2/201445.0546.2445.0246.2418,649,400
4/1/201445.2745.4944.7745.1513,675,000
3/31/201444.9545.3544.9345.0417,297,600
3/28/201444.7045.4144.6244.8720,374,200
3/27/201443.3444.7043.2744.4939,653,500
3/26/201442.8043.1342.4842.5213,271,700
3/25/201442.3642.8942.3442.6819,095,200
3/24/201441.9042.3841.6242.1617,290,900
3/21/201441.1742.1741.1341.6726,772,400
3/20/201440.4441.6940.1141.4827,938,800
3/19/201440.3341.1540.1740.5328,362,900
3/18/201439.3440.4939.3040.3723,865,300
3/17/201439.2539.6439.2339.4112,921,100
3/14/201439.0239.5438.8739.1117,510,000
3/13/201440.1640.2239.0939.2221,698,200
3/12/201439.4339.7739.2139.6815,523,100
3/11/201439.9640.2039.2839.3816,530,600
3/10/201440.2140.2539.3139.6321,193,800
3/7/201440.9340.9640.0640.3221,944,800
3/6/201441.3041.7441.1741.2817,351,700
3/5/201440.5040.9740.3740.8318,565,400
3/4/201440.7541.0040.2140.5717,657,300
3/3/201440.2940.2939.5439.9519,219,700
2/28/201441.2041.2840.6141.0016,881,800
2/27/201440.7541.7040.6341.6327,271,500
2/26/201440.4640.7040.0740.3712,065,800
2/25/201440.8640.9440.2740.4012,012,000
2/24/201440.8941.2640.7140.7512,801,600
2/21/201440.5741.0640.5140.7615,073,600
2/20/201440.1940.6639.7640.2223,349,500
2/19/201439.0739.9639.0639.7819,439,400
2/18/201440.0941.1539.4539.5316,766,100
2/14/201440.3941.0340.3040.6414,883,600
2/13/201439.3740.6039.3540.5214,725,700
2/12/201440.6540.8339.7740.0215,620,400
2/11/201439.7740.8939.7340.7516,180,400
2/10/201440.4640.4939.7939.9913,221,700
2/7/201440.7640.9340.2140.6414,152,900
2/6/201439.5440.5439.4840.3623,199,600
2/5/201439.1939.3638.7039.0821,634,400
2/4/201438.9039.4738.7639.1622,639,600
2/3/201439.2639.3538.0038.0321,796,200
1/31/201438.9639.8938.8639.2417,593,700
1/30/201440.0140.1339.3539.6415,457,500
1/29/201439.1539.7538.9539.2122,215,100
1/28/201440.0740.3439.8640.0514,348,400
1/27/201439.9440.2739.5539.9916,483,600
1/24/201440.3340.3539.7639.9721,403,400
1/23/201442.1042.1640.6941.1918,198,600
1/22/201441.8742.3041.7842.2513,901,200
1/21/201441.9042.1341.4041.7615,861,700
1/17/201442.2442.4242.0842.2114,281,300
1/16/201442.8142.9342.2842.3811,185,000
1/15/201442.7443.1242.6442.6611,674,500
1/14/201442.4242.7442.2742.669,552,700
1/13/201442.7542.9242.0142.2513,253,100
1/10/201442.2342.8842.2142.6917,411,200
1/9/201442.2542.3041.5441.9816,682,500
1/8/201443.0343.0942.3742.5111,738,400
1/7/201443.6743.7042.8342.9210,546,600
1/6/201443.1043.2742.8342.9210,238,600
1/3/201443.5143.5442.9843.4315,316,700
1/2/201443.6443.7443.0343.1918,194,300
12/31/201344.4344.8344.3144.686,281,330
12/30/201344.5644.9944.2344.379,402,840
12/27/201344.1344.7044.1344.698,988,090
12/26/201344.3844.3843.9243.985,553,220
12/24/201344.0844.3843.9444.358,767,630
12/23/201343.9144.1443.8044.109,381,200
12/20/201343.7043.9243.2543.4114,712,900
12/19/201343.9044.4343.6144.0615,723,300
12/18/201343.9645.2343.0544.6917,292,700
12/17/201344.8944.8944.3544.5422,479,600
12/16/201344.7045.1344.4844.4810,306,500
12/13/201344.5744.6944.2144.348,678,730
12/12/201344.1844.5643.8344.4614,169,700
12/11/201345.0945.1544.1544.2614,996,500
12/10/201345.6245.7945.5545.677,628,040
12/9/201345.5245.7545.4545.528,630,520
12/6/201345.1545.5944.8545.2212,864,200
12/5/201344.1545.0644.1444.6215,280,200
12/4/201344.2844.6143.8944.5116,302,700
12/3/201345.0645.5144.3044.7223,814,100
12/2/201346.2046.3445.2045.3319,112,000
11/29/201346.7547.0546.6446.956,591,080
11/27/201347.1147.1346.4346.5019,891,000
11/26/201347.1747.2646.7347.0712,617,100
11/25/201348.0148.1147.2947.469,987,960
11/22/201348.1148.5447.9448.1318,281,800
Trading Center