$28.01 +0.31 (%) iShs MSCI Br Cp Shs - NYSE ARCA

May. 4, 2016 | 02:59 PM

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
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
2/3/201619.3319.7318.8319.7226,040,600
2/2/201619.2319.2718.5618.5925,308,700
2/1/201619.2819.9319.2419.8817,309,100
1/29/201619.0419.8518.9719.8332,325,100
1/28/201618.5418.6218.0818.4917,472,000
1/27/201618.0218.4717.9418.1817,795,700
1/26/201617.6517.9517.4917.9410,617,600
1/25/201617.8518.0817.6217.637,472,660
1/22/201617.8718.0817.7818.0822,517,100
1/21/201617.4917.7317.3117.3322,987,200
1/20/201617.7818.0117.3017.7921,222,600
1/19/201618.3618.4318.0018.2320,827,600
1/15/201618.2518.4218.0318.3430,445,700
1/14/201618.6019.0618.4119.0515,198,400
1/13/201619.2419.3418.5818.5816,254,200
1/12/201619.1419.2018.6919.0212,266,200
1/11/201619.5719.5918.8018.9314,221,100
1/8/201619.5619.6219.0719.0916,554,100
1/7/201619.4919.6219.1319.1821,770,900
1/6/201619.8520.1919.8119.9218,165,100
1/5/201620.2220.2819.9920.2212,206,900
1/4/201620.3220.3219.9119.9421,184,100
12/31/201520.7620.8020.6420.688,068,060
12/30/201521.0721.2120.7720.7910,875,700
12/29/201521.9121.9521.4821.608,623,570
12/28/201521.5621.8021.4521.728,514,080
12/24/201521.4021.6221.3021.492,085,910
12/23/201521.1221.5421.0921.5311,721,700
12/22/201520.8221.0020.6820.9312,396,300
12/21/201521.3521.3520.5420.7426,908,400
12/18/201521.9922.2021.2021.2225,447,700
12/17/201523.0023.0922.1422.2421,409,400
12/16/201521.9022.9221.6622.8525,956,700
12/15/201522.6622.7922.2822.3710,544,900
12/14/201522.3422.4922.1822.3914,552,700
12/11/201522.9022.9022.4422.4713,284,900
12/10/201523.4623.5622.8622.8913,416,900
12/9/201523.8324.1823.6423.9026,981,900
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center