iShs MSCI Br Cp Shs  $53.70

up +0.94


29/8/2014 04:00 PM  |  NYSEARCA : EWZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWZ historical data

Date Open High Low Close Volume
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
7/28/201451.1551.2350.7351.1210,148,700
7/25/201451.1851.3250.9351.067,472,810
7/24/201451.1051.5550.9551.4711,032,400
7/23/201451.0651.2550.7450.9813,928,400
7/22/201451.4151.8351.1451.6814,350,100
7/21/201450.4551.2150.1851.0823,310,200
7/18/201450.2150.7149.8750.3030,700,600
7/17/201449.1849.5048.4248.6720,834,800
7/16/201450.0350.2049.3049.5111,295,200
7/15/201449.7649.9049.3749.7211,111,600
7/14/201449.2649.9249.2549.8020,732,200
7/11/201448.4348.9947.7848.8014,149,000
7/10/201448.2548.6847.9048.5813,748,000
7/9/201448.0148.8347.9748.4615,388,900
7/8/201448.2048.2347.7547.7511,909,600
7/7/201448.0048.0647.6747.9011,101,700
7/3/201446.9747.9746.9747.847,418,780
7/2/201447.6947.7747.1147.3214,156,900
7/1/201447.9448.4347.6447.889,352,560
6/30/201448.0048.0247.4447.7810,861,000
6/27/201448.1348.3647.6048.119,592,900
6/26/201448.1448.4747.8448.2810,756,200
6/25/201448.7848.9147.7448.1815,489,900
6/24/201449.3350.0949.1349.2720,242,400
6/20/201449.4349.6249.2049.5617,660,900
6/19/201449.8150.0749.1949.4613,592,200
6/18/201448.7350.0048.5449.9818,890,400
6/17/201448.9148.9748.4548.9314,283,300
6/16/201449.6049.6349.2549.358,656,190
6/13/201449.4449.7349.3249.6413,538,200
6/12/201449.8749.9249.0649.338,648,630
6/11/201449.9250.0249.5649.7314,676,700
6/10/201449.0749.5548.9149.4514,415,500
6/9/201448.1449.4348.0449.2523,091,200
6/6/201447.7848.0047.4847.8222,904,500
6/5/201446.5246.6546.0946.2716,816,700
6/4/201446.2946.2945.8045.9110,684,300
6/3/201446.1546.4945.9946.2912,284,300
6/2/201446.3446.4845.8646.0014,216,100
5/30/201446.9847.0746.4046.4919,701,700
5/29/201447.8648.0347.3847.509,742,740
5/28/201447.2147.8246.9547.6515,374,000
5/27/201448.1748.3346.9447.0814,673,600
5/23/201448.1148.2847.7047.8310,017,900
5/22/201448.3548.4547.7648.2215,576,200
5/21/201447.9348.3647.9048.0316,671,900
5/20/201448.7649.1647.6847.8117,673,300
5/19/201448.9049.0548.6948.8611,984,500
5/16/201449.5049.5649.0349.289,269,680
5/15/201449.4449.4948.6249.0012,544,900
5/13/201449.1349.6349.0349.1012,965,000
5/12/201448.7549.2948.7549.2614,630,300
5/8/201449.3949.5448.6848.7513,859,700
5/7/201448.6349.2648.3949.1918,307,300
5/6/201448.0748.9647.9948.6916,347,600
5/5/201448.1848.5047.6848.1212,209,400
5/2/201447.1548.4846.9948.4828,782,500
5/1/201446.8047.0446.4046.868,463,110
4/30/201446.9447.1846.6047.0411,148,800
4/29/201447.5748.2147.1447.2518,724,300
4/28/201446.4147.1446.1346.9815,712,800
4/25/201446.9346.9846.3046.7115,731,400
4/24/201447.4047.6146.6947.4713,048,300
4/23/201447.0547.1746.6247.0813,121,700
4/22/201447.0747.5746.8447.1514,663,400
4/21/201447.6147.7946.9147.298,709,190
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
Trading Center