iShares MSCI Brazil Index Fund Historical Stock Prices

(ETF)
EWZ 
$48.5
*  
1.42
2.84%
Get EWZ Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading EWZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  48.73  49.07  48.13  48.50 21,229,684
07/31/2014 48.8 49.07 48.13 48.5 21,249,880
07/30/2014 50.25 50.45 49.42 49.92 15,816,030
07/29/2014 50.85 51.29 50.385 50.52 12,038,570
07/28/2014 51.15 51.23 50.73 51.12 10,148,680
07/25/2014 51.18 51.32 50.93 51.06 7,472,811
07/24/2014 51.1 51.55 50.95 51.47 10,110,410
07/23/2014 51.06 51.2499 50.74 50.98 13,928,260
07/22/2014 51.41 51.83 51.14 51.68 14,350,050
07/21/2014 50.45 51.21 50.1823 51.08 23,309,690
07/18/2014 50.21 50.71 49.87 50.2999 30,700,050
07/17/2014 49.18 49.5 48.42 48.67 20,834,680
07/16/2014 50.03 50.2 49.3 49.51 11,294,350
07/15/2014 49.76 49.895 49.37 49.72 11,111,630
07/14/2014 49.26 49.9199 49.25 49.8 20,732,140
07/11/2014 48.43 48.99 47.781 48.8 14,149,000
07/10/2014 48.25 48.68 47.9 48.58 13,745,920
07/09/2014 48.01 48.83 47.97 48.46 15,388,910
07/08/2014 48.2 48.23 47.75 47.75 11,869,970
07/07/2014 48 48.06 47.67 47.9 11,101,730
07/03/2014 46.97 47.97 46.97 47.84 7,418,784
07/02/2014 47.69 47.77 47.11 47.3216 14,156,890
07/01/2014 47.94 48.43 47.64 47.88 9,352,564
06/30/2014 48 48.02 47.435 47.78 10,792,100
06/27/2014 48.13 48.355 47.6 48.11 9,592,898
06/26/2014 48.14 48.47 47.84 48.28 10,756,240
06/25/2014 48.78 48.905 47.74 48.18 15,489,930
06/24/2014 49.33 50.09 49.13 49.27 20,242,320
06/23/2014 49.65 49.65 49.24 49.5 11,976,910
06/20/2014 49.43 49.62 49.2 49.56 17,659,080
06/19/2014 49.81 50.07 49.19 49.46 13,592,210
06/18/2014 48.73 50 48.54 49.98 18,888,080
06/17/2014 48.91 48.97 48.45 48.93 14,283,310
06/16/2014 49.6 49.63 49.25 49.35 8,656,188
06/13/2014 49.44 49.73 49.32 49.64 13,538,180
06/12/2014 49.87 49.92 49.06 49.33 8,648,626
06/11/2014 49.92 50.02 49.56 49.73 14,676,700
06/10/2014 49.07 49.55 48.91 49.45 14,313,030
06/09/2014 48.14 49.43 48.04 49.25 23,085,330
06/06/2014 47.78 48 47.48 47.82 22,904,120
06/05/2014 46.52 46.65 46.09 46.27 16,816,710
06/04/2014 46.29 46.29 45.8 45.91 10,676,530
06/03/2014 46.15 46.49 45.99 46.29 12,284,270
06/02/2014 46.34 46.475 45.86 46 14,216,050
05/30/2014 46.98 47.07 46.4 46.49 19,701,620
05/29/2014 47.86 48.03 47.38 47.5 9,742,736
05/28/2014 47.21 47.82 46.95 47.65 15,374,040
05/27/2014 48.17 48.33 46.94 47.08 14,673,570
05/23/2014 48.11 48.28 47.695 47.83 10,017,810
05/22/2014 48.35 48.45 47.76 48.22 15,576,120
05/21/2014 47.93 48.355 47.9 48.03 16,671,710
05/20/2014 48.76 49.16 47.68 47.81 17,673,330
05/19/2014 48.9 49.05 48.69 48.86 11,984,260
05/16/2014 49.5 49.56 49.025 49.2799 9,269,684
05/15/2014 49.44 49.49 48.615 49 12,544,850
05/14/2014 49.24 49.81 49.12 49.68 12,949,800
05/13/2014 49.13 49.63 49.03 49.1 12,965,020
05/12/2014 48.75 49.29 48.75 49.26 14,630,290
05/09/2014 48.53 48.82 48.3 48.54 12,371,990
05/08/2014 49.39 49.54 48.68 48.75 13,859,730
05/07/2014 48.63 49.2633 48.39 49.19 18,307,300
05/06/2014 48.07 48.96 47.99 48.69 16,347,390
05/05/2014 48.18 48.5 47.68 48.12 12,208,930
05/02/2014 47.15 48.48 46.99 48.48 28,782,450
05/01/2014 46.8 47.04 46.4 46.86 8,461,540
04/30/2014 46.94 47.18 46.6 47.04 11,148,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?