$28.36 +1.02 (%) iShs MSCI Br Cp Shs - NYSE ARCA

Jun. 28, 2016 | 11:44 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWZ historical data

Date Open High Low Close Volume
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
4/1/201625.9726.9925.8226.8919,915,000
3/31/201626.8927.0726.1126.3029,126,300
3/30/201627.1127.5226.6226.8626,371,000
3/29/201626.3427.0526.0326.7426,973,400
3/28/201626.4826.7926.1426.6817,057,200
3/24/201625.3025.6925.1025.6816,267,700
3/23/201626.3026.3225.5925.6721,599,200
3/22/201626.7027.1826.6426.9321,471,400
3/21/201626.6327.0326.5726.9121,767,100
3/18/201626.6626.8326.2526.8030,296,100
3/17/201626.1326.7525.5126.4556,557,700
3/16/201623.3224.3822.9724.3031,778,000
3/15/201624.3524.8123.6523.7845,037,900
3/14/201625.9226.2425.3825.4031,818,000
3/11/201625.9426.3225.8926.1625,265,800
3/10/201625.1226.2824.8325.9733,141,000
3/9/201625.5125.5424.9425.2027,022,400
3/8/201624.9725.2124.5624.9227,557,400
3/7/201624.7425.1324.5524.8122,232,300
3/4/201625.1025.2924.5924.9957,974,500
3/3/201622.5523.7922.4823.7443,342,900
3/2/201621.4322.2121.3922.1128,005,600
3/1/201620.7421.6020.6421.5729,064,200
2/29/201620.6020.8420.3620.4919,771,500
2/26/201620.6020.6219.8920.0112,013,800
2/25/201620.5420.6220.1720.3610,582,900
2/24/201619.9620.4719.7720.3916,742,200
2/23/201620.8620.9120.4920.5512,669,300
2/22/201620.6821.1420.6321.1022,329,900
2/19/201619.5720.0119.4419.8127,554,500
2/18/201620.0420.0819.6319.6918,287,900
2/17/201619.8220.4919.7320.2121,634,500
2/16/201619.4819.5819.2719.4811,549,400
2/12/201619.2319.3819.1219.3411,516,600
2/11/201619.1619.3118.7618.9016,501,000
2/10/201619.6319.9119.4419.7320,647,000
2/9/201619.3319.5819.0219.3212,454,500
2/8/201619.7019.9019.3319.5911,744,200
2/5/201620.3320.4319.9120.0617,144,100
2/4/201620.2020.7720.1220.5533,382,100
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center