Historical Stock Prices

(ETF)
EWZ 
$37.17
*  
0.90
2.48%
Get EWZ Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 36.61 37.195 36.55 37.17 17,237,460
04/23/2015 34.94 36.37 34.91 36.27 21,136,640
04/22/2015 34.69 35.5 34.62 35.38 15,712,270
04/21/2015 34.69 34.84 34.43 34.49 7,730,207
04/20/2015 34.63 34.72 34.24 34.5 11,383,210
04/17/2015 34.58 34.775 34.3 34.535 17,667,970
04/16/2015 35.2 35.5 34.92 35.28 13,715,050
04/15/2015 34.61 35.27 34.46 35.24 20,192,810
04/14/2015 34.26 34.525 33.89 34.38 16,817,030
04/13/2015 34.25 34.7 33.76 33.79 19,350,530
04/10/2015 34 34.48 33.97 34.45 11,803,010
04/09/2015 34.37 34.66 34.075 34.19 20,660,590
04/08/2015 34.42 34.6 34.03 34.27 17,403,850
04/07/2015 33.6 33.82 33.44 33.5 9,976,910
04/06/2015 33.84 34.17 33.6 33.67 22,720,240
04/02/2015 32.73 33.37 32.63 33.24 25,610,530
04/01/2015 32.14 32.63 31.96 32.25 26,130,390
03/31/2015 31.17 31.59 30.89 31.37 20,858,770
03/30/2015 30.4 31.22 30.37 31.09 20,249,310
03/27/2015 30.65 30.77 30.16 30.29 14,138,710
03/26/2015 31.53 31.64 30.77 30.96 20,883,550
03/25/2015 32.48 32.53 31.64 31.64 13,000,440
03/24/2015 32.6 32.63 31.825 32.15 16,585,530
03/23/2015 31.7 32.24 31.66 32.17 19,765,900
03/20/2015 31.01 31.67 31 31.54 20,914,000
03/19/2015 30.81 30.98 30.05 30.22 18,310,990
03/18/2015 30.21 31.57 30.08 31.34 27,657,350
03/17/2015 29.26 30.505 29.22 30.46 29,042,080
03/16/2015 29.81 29.93 29.34 29.52 16,971,110
03/13/2015 29.49 29.52 28.82 29.31 25,302,570
03/12/2015 31.15 31.22 30.235 30.36 18,716,590
03/11/2015 30.31 30.82 30.165 30.61 16,183,370
03/10/2015 30.81 30.92 30.29 30.46 24,304,330
03/09/2015 31.45 31.49 30.74 30.77 19,966,390
03/06/2015 32.11 32.23 31.81 31.93 19,745,740
03/05/2015 33 33.01 32.54 32.8 17,310,920
03/04/2015 33.36 33.47 32.9 33.26 20,143,060
03/03/2015 34.34 34.69 34.17 34.23 14,298,530
03/02/2015 35.15 35.19 34.31 34.5 16,421,820
02/27/2015 35.18 35.96 35.09 35.38 19,928,950
02/26/2015 34.94 35.14 34.73 34.92 12,893,000
02/25/2015 34.95 35.34 34.7 35.14 16,166,680
02/24/2015 34.79 35.86 34.51 35.77 17,514,290
02/23/2015 35.05 35.14 34.59 34.75 15,338,690
02/20/2015 34.64 34.99 34.41 34.86 12,997,890
02/19/2015 34.92 35.321 34.67 34.98 9,615,333
02/18/2015 35.24 35.645 35.01 35.39 12,806,120
02/17/2015 35.16 35.41 34.59 35.37 7,762,046
02/13/2015 34.56 35.1 34.56 35.05 15,106,950
02/12/2015 33.95 34.505 33.87 34.48 17,688,920
02/11/2015 33.02 33.36 32.64 33.18 20,614,570
02/10/2015 34.33 34.36 33.55 33.84 14,339,180
02/09/2015 34.15 35.035 34.15 34.86 11,661,130
02/06/2015 34.45 34.61 34.16 34.42 19,329,450
02/05/2015 34.91 35.7 34.91 35.5 11,428,600
02/04/2015 34.66 35.53 34.61 35.22 15,856,840
02/03/2015 35.22 35.79 35.1 35.69 17,531,390
02/02/2015 34.12 34.78 34.08 34.71 17,774,940
01/30/2015 34.33 34.7 34.16 34.31 25,030,770
01/29/2015 36.14 36.19 35.53 36 14,304,270
01/28/2015 36.3 36.55 35.89 35.97 14,606,890
01/27/2015 36.14 37.13 36.05 36.97 13,429,630
01/26/2015 36.5 36.87 36.33 36.53 12,156,710
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?