iShares MSCI Brazil Capped Index Fund Historical Stock Prices

(ETF)
EWZ 
$32.0062
*  
0.7938
2.42%
Get EWZ Alerts
*Delayed - data as of Mar. 6, 2015 11:40 ET  -  Find a broker to begin trading EWZ now


Community Rating:
View:    EWZ Real Time
 
 
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 05-DEC-2014 TO 05-MAR-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.
11:40  32.10  32.23  31.81  32.0062 7,472,888
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
01/23/2015 37.25 37.26 36.72 36.8 17,658,770
01/22/2015 37.97 38.2 37.4 37.91 18,016,220
01/21/2015 36.35 37.495 36.25 37.31 16,172,620
01/20/2015 36.01 36.17 35.63 36.11 23,278,550
01/16/2015 36.2 36.72 36.16 36.72 19,665,420
01/15/2015 36.42 36.52 35.51 35.53 14,300,850
01/14/2015 35.69 36.21 35.52 36.07 15,871,150
01/13/2015 35.79 36.1601 35.36 35.71 17,157,760
01/12/2015 35.34 35.4 35.04 35.32 12,920,990
01/09/2015 36.11 36.36 35.86 36.17 9,498,542
01/08/2015 35.94 36.57 35.8 36.27 14,080,410
01/07/2015 35.75 36.1 35.52 35.7 16,427,100
01/06/2015 34.62 34.99 34.21 34.76 21,194,030
01/05/2015 34.215 34.41 34.05 34.15 22,200,350
01/02/2015 35.98 36 35.04 35.36 17,762,070
12/31/2014 36.7 36.76 36.06 36.57 9,103,444
12/30/2014 37.08 37.2 36.51 36.76 13,381,350
12/29/2014 36.42 36.93 36.33 36.53 10,818,540
12/26/2014 36.78 37.03 36.37 36.49 7,285,485
12/24/2014 36.6 36.641 36.05 36.56 5,430,862
12/23/2014 36.55 36.6 35.89 36.47 13,441,170
12/22/2014 36.35 36.74 36.13 36.61 20,333,970
12/19/2014 35.98 36.45 35.84 36.01 26,655,300
12/18/2014 36.04 36.33 35.34 35.65 21,106,140
12/17/2014 34.05 35.645 33.985 35.02 48,492,380
12/16/2014 33.63 34.41 32.97 33.82 44,747,500
12/15/2014 35.57 35.62 33.91 34.35 31,776,410
12/12/2014 36.63 36.65 35.58 35.65 18,595,180
12/11/2014 36.76 37.23 36.51 36.64 18,770,630
12/10/2014 37.85 37.86 37.16 37.22 19,341,300
12/09/2014 37.74 38.2 37.46 37.98 23,791,010
12/08/2014 39.1 39.125 37.69 37.92 26,001,490
12/05/2014 39 39.59 38.69 39.33 16,289,710
*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?