$33.68 +0.22 (%) iShs MSCI Br Cp Shs - NYSE ARCA

Aug. 24, 2016 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWZ historical data

Date Open High Low Close Volume
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
7/15/201631.9032.1431.6832.0312,979,100
7/14/201632.1532.3831.8732.0025,286,100
7/13/201631.0031.4030.6231.3815,765,800
7/12/201631.3331.5430.9630.9622,651,700
7/11/201630.6130.8130.5530.6816,412,000
7/8/201630.1230.4829.9430.3920,759,700
7/7/201629.4429.7229.0029.0320,513,800
7/6/201629.2029.3928.6529.3523,632,400
7/5/201629.8430.0229.3529.5319,256,400
7/1/201630.2430.5330.0830.5315,339,800
6/30/201629.7730.4829.6130.1819,869,500
6/29/201629.2729.8029.1829.6925,574,000
6/28/201628.1228.6128.0628.5316,834,700
6/27/201627.9427.9427.0827.3421,492,800
6/24/201627.6628.3127.5827.7932,114,200
6/23/201628.4529.1028.1929.0317,412,200
6/22/201628.1628.4927.8627.9313,390,700
6/21/201628.2928.4827.7328.2920,298,600
6/20/201628.0728.4528.0228.1123,383,800
6/17/201627.4627.6427.2827.4424,510,400
6/16/201626.4127.0125.9927.0020,436,300
6/15/201626.5927.0326.1226.7125,166,700
6/14/201627.0227.3026.0726.4233,418,400
6/13/201626.7027.2526.6826.9614,931,000
6/10/201627.7527.8427.2127.2121,900,800
6/9/201628.7628.8228.3128.4721,086,100
6/8/201628.4229.0328.3629.0336,888,000
6/7/201627.1227.7127.0927.6321,471,300
6/6/201627.2127.5227.0227.3323,473,600
6/3/201626.9127.2626.7427.2623,813,600
6/2/201625.6926.4425.6126.4416,276,000
6/1/201625.3725.9325.1525.8723,341,700
5/31/201625.8326.0925.2925.4419,596,600
5/27/201626.0226.0925.7425.8015,867,200
5/26/201626.4726.7026.2426.348,985,350
5/25/201626.5126.7925.9826.1014,821,600
5/24/201626.6126.7325.9926.2421,624,300
5/23/201626.0126.3925.9326.0523,408,700
5/20/201626.9027.1626.7026.8615,898,100
5/19/201626.3126.5926.0426.4819,724,400
5/18/201626.9227.5626.7326.7625,060,300
5/17/201627.7927.9027.2927.5315,135,900
5/16/201627.9328.2927.9127.9912,813,600
5/13/201628.6328.8127.6427.8021,508,800
5/12/201628.9629.3628.3429.0423,499,000
5/11/201629.5329.5728.8529.0321,549,200
5/10/201628.1529.0228.0328.9824,964,300
5/9/201627.5727.6225.8927.4839,965,400
5/6/201627.4628.0327.3627.9613,235,400
5/5/201628.5328.5827.4227.6415,899,900
5/4/201627.8128.3027.6528.1321,308,400
5/3/201628.2328.2627.6827.7025,289,600
5/2/201629.0529.1428.7528.9615,563,400
4/29/201629.7829.9629.2029.5121,999,700
4/28/201629.2429.7829.1329.2914,417,800
4/27/201628.8629.3028.6129.2419,167,700
4/26/201627.9728.5427.7928.5315,234,700
4/25/201628.2328.2327.5727.6613,796,800
4/22/201627.8328.2927.7828.0419,768,600
4/21/201628.6028.7327.9828.1118,411,600
4/20/201628.5028.8528.2828.5615,624,600
4/19/201628.2428.8328.1628.8323,501,100
4/18/201627.7828.3727.6127.7325,234,800
4/15/201628.4128.6428.2228.5927,030,900
4/14/201628.7528.7828.1728.5525,903,000
4/13/201628.5729.0128.5028.9230,702,200
4/12/201627.3828.2827.1728.1030,982,100
4/11/201627.2227.5327.0627.1927,155,900
4/8/201626.0226.5725.9626.5626,902,400
4/7/201625.0625.2324.7524.9617,498,000
4/6/201625.0825.3724.8125.1718,721,500
4/5/201625.2925.7725.0025.3918,912,200
4/4/201626.3026.5225.5225.5525,225,600
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center