$32.26 -0.51 (%) iShs MSCI Br Cp Shs - NYSEARCA

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWZ historical data

Date Open High Low Close Volume
6/30/201532.8633.0332.5732.7711,613,500
6/29/201532.5632.7532.2432.528,477,660
6/26/201532.7533.1732.6033.0810,564,500
6/25/201533.1033.1832.3932.6010,489,600
6/24/201534.0634.3433.7433.847,790,710
6/23/201534.0034.2333.8834.127,516,640
6/22/201534.3634.4334.0234.099,189,220
6/19/201533.9934.1633.6733.8017,584,000
6/18/201534.1534.6333.9634.5316,166,600
6/17/201533.5434.1133.2633.929,124,770
6/16/201533.4334.0333.3633.8211,160,600
6/15/201533.0833.3732.9133.098,784,260
6/12/201533.4633.5033.1233.3612,556,200
6/11/201533.4133.6933.0433.6516,610,200
6/10/201534.1534.1733.5133.6320,744,600
6/9/201533.2833.5233.1133.179,732,200
6/8/201533.2133.2733.0233.0510,728,900
6/5/201532.5432.9732.2732.7214,139,800
6/4/201533.0033.2832.6432.799,522,180
6/3/201533.5933.7233.1633.2713,543,300
6/2/201532.9933.6532.9033.5916,040,500
6/1/201532.4932.6432.2432.4912,426,600
5/29/201532.9133.1032.2432.2719,960,300
5/28/201533.0433.1832.6433.1617,384,600
5/27/201532.8033.5232.5833.4419,632,300
5/26/201533.8533.8733.0433.0432,106,300
5/22/201535.0735.1334.0934.2028,441,400
5/21/201535.2135.4135.0035.2311,245,300
5/20/201535.5135.9535.2935.6012,807,900
5/19/201535.8935.8935.4335.5414,238,300
5/18/201537.0737.1235.9936.1315,804,800
5/15/201536.6737.3636.4437.1311,365,800
5/14/201536.4036.9136.3236.8113,903,700
5/13/201536.7936.8335.9436.1014,341,100
5/12/201536.3536.9136.2936.5210,355,400
5/11/201537.2137.2436.3136.3715,874,000
5/8/201537.1237.3336.6037.1912,731,700
5/7/201536.4436.5435.9836.4713,959,400
5/6/201537.2537.2536.1936.3121,658,800
5/5/201536.2436.9936.1836.5917,375,100
5/4/201536.0836.2635.9436.1312,034,000
5/1/201536.3036.5135.8836.2110,869,600
4/30/201536.3436.3635.6736.2118,481,800
4/29/201536.6136.9036.1536.4011,768,800
4/28/201537.3337.3636.7236.8417,506,200
4/27/201537.3037.5436.8036.8116,363,900
4/24/201536.6137.2036.5537.1717,238,000
4/23/201534.9436.3734.9136.2721,138,100
4/22/201534.6935.5034.6235.3815,715,900
4/21/201534.5034.8434.4334.497,730,210
4/20/201534.6334.7234.2434.5011,383,200
4/17/201534.5834.7834.3034.5418,112,100
4/16/201535.2035.5034.9235.2813,665,000
4/15/201534.6135.2734.4635.2420,192,800
4/14/201534.2634.5333.8934.3816,817,800
4/13/201534.2534.7033.7633.7919,350,700
4/10/201534.0034.4833.9734.4511,963,100
4/9/201534.3734.6634.0834.1920,660,600
4/8/201534.4234.6034.0334.2717,403,900
4/7/201533.6033.8233.4433.509,976,910
4/6/201533.8434.1733.6033.6722,720,900
4/2/201532.7333.3732.6333.2425,610,600
4/1/201532.1432.6331.9632.2526,160,700
3/31/201531.1731.5930.8931.3720,858,800
3/30/201530.4031.2230.3731.0920,271,100
3/27/201530.6530.7730.1630.2914,138,700
3/26/201531.5331.6430.7730.9620,913,200
3/25/201532.4832.5331.6431.6413,000,400
3/24/201532.6032.6331.8332.1516,585,600
3/23/201531.7032.2431.6632.1719,766,600
3/20/201531.0131.6731.0031.5420,914,000
3/19/201530.8130.9830.0530.2218,311,000
3/18/201530.2131.5730.0831.3427,873,700
3/17/201529.2630.5129.2230.4629,042,200
3/16/201529.8129.9329.3429.5216,971,300
3/13/201529.4929.5228.8229.3125,330,200
3/11/201530.3130.8230.1730.6116,183,600
3/10/201530.8130.9230.2930.4624,304,600
3/9/201531.4531.4930.7430.7719,967,200
3/6/201532.1132.2331.8131.9319,746,400
3/5/201533.0033.0132.5432.8017,310,900
3/4/201533.3633.4732.9033.2620,143,100
3/3/201534.3434.6934.1734.2314,316,600
3/2/201535.1535.1934.3134.5016,440,700
2/27/201535.1835.9635.0935.3819,928,900
2/26/201534.9435.1434.7334.9212,893,000
2/25/201534.9535.3434.7035.1416,186,200
2/24/201534.7935.8634.5135.7717,534,700
2/23/201535.0535.1434.5934.7515,338,700
2/20/201534.6434.9934.4134.8612,997,900
2/19/201534.9235.3234.6734.989,627,600
2/18/201535.2435.6535.0135.3912,806,100
2/17/201535.1635.4134.5935.378,047,930
2/13/201534.5635.1034.5635.0515,122,100
2/12/201533.9534.5133.8734.4817,716,400
2/11/201533.0233.3632.6433.1820,615,100
2/10/201534.3334.3633.5533.8414,339,400
2/9/201534.1535.0434.1534.8611,747,800
2/6/201534.4534.6134.1634.4219,329,500
2/5/201534.9135.7034.9135.5011,428,600
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!