50.23 Up +1.84 +3.80%
Find prices for:
ISHARES MSCI BRAZIL CAPPED ETF Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/15/2014 48.45 48.45 48.45 48.45 NA
09/12/2014 47.97 47.97 47.97 47.97 NA
09/11/2014 49.98 49.98 49.98 49.98 NA
09/10/2014 49.76 49.76 49.76 49.76 NA
09/09/2014 50.53 50.53 50.53 50.53 NA
09/08/2014 51.63 51.63 51.63 51.63 NA
09/05/2014 52.87 52.87 52.87 52.87 NA
09/04/2014 53.21 53.21 53.21 53.21 NA
09/03/2014 54.1 54.1 54.1 54.1 NA
09/02/2014 53.67 53.67 53.67 53.67 NA
08/29/2014 53.61 53.61 53.61 53.61 NA
08/28/2014 52.44 52.44 52.44 52.44 NA
08/27/2014 52.77 52.77 52.77 52.77 NA
08/26/2014 51.57 51.57 51.57 51.57 NA
08/25/2014 51.41 51.41 51.41 51.41 NA
08/22/2014 50.25 50.25 50.25 50.25 NA
08/21/2014 51.31 51.31 51.31 51.31 NA
08/20/2014 51.17 51.17 51.17 51.17 NA
08/19/2014 50.8 50.8 50.8 50.8 NA
08/18/2014 50.05 50.05 50.05 50.05 NA
08/15/2014 49.31 49.31 49.31 49.31 NA
08/14/2014 48.41 48.41 48.41 48.41 NA
08/13/2014 48.26 48.26 48.26 48.26 NA
08/12/2014 48.79 48.79 48.79 48.79 NA
08/11/2014 48.86 48.86 48.86 48.86 NA
08/08/2014 47.56 47.56 47.56 47.56 NA
08/07/2014 48.5 48.5 48.5 48.5 NA
08/06/2014 48.73 48.73 48.73 48.73 NA
08/05/2014 48.61 48.61 48.61 48.61 NA
08/04/2014 49.24 49.24 49.24 49.24 NA
08/01/2014 48.81 48.81 48.81 48.81 NA
07/31/2014 48.46 48.46 48.46 48.46 NA
07/30/2014 49.78 49.78 49.78 49.78 NA
07/29/2014 50.47 50.47 50.47 50.47 NA
07/28/2014 50.86 50.86 50.86 50.86 NA
07/25/2014 51.08 51.08 51.08 51.08 NA
07/24/2014 51.4 51.4 51.4 51.4 NA
07/23/2014 50.96 50.96 50.96 50.96 NA
07/22/2014 51.59 51.59 51.59 51.59 NA
07/21/2014 51.07 51.07 51.07 51.07 NA
07/18/2014 50.21 50.21 50.21 50.21 NA
07/17/2014 49.07 49.07 49.07 49.07 NA
07/16/2014 49.57 49.57 49.57 49.57 NA
07/15/2014 49.64 49.64 49.64 49.64 NA
07/14/2014 49.73 49.73 49.73 49.73 NA
07/11/2014 48.78 48.78 48.78 48.78 NA
07/10/2014 48.58 48.58 48.58 48.58 NA
07/09/2014 47.99 47.99 47.99 47.99 NA
07/08/2014 48.01 48.01 48.01 48.01 NA
07/07/2014 47.99 47.99 47.99 47.99 NA
07/03/2014 47.96 47.96 47.96 47.96 NA
07/02/2014 47.46 47.46 47.46 47.46 NA
07/01/2014 47.86 47.86 47.86 47.86 NA
06/30/2014 47.85 47.85 47.85 47.85 NA
06/27/2014 48.01 48.01 48.01 48.01 NA
06/26/2014 48.06 48.06 48.06 48.06 NA
06/25/2014 48 48 48 48 NA
06/25/2014 0.881474 Ex-dividend
06/24/2014 49.42 49.42 49.42 49.42 NA
06/23/2014 49.36 49.36 49.36 49.36 NA
06/20/2014 49.45 49.45 49.45 49.45 NA
06/19/2014 50.1 50.1 50.1 50.1 NA
06/18/2014 49.52 49.52 49.52 49.52 NA
06/17/2014 48.72 48.72 48.72 48.72 NA
06/16/2014 49.48 49.48 49.48 49.48 NA
06/13/2014 49.55 49.55 49.55 49.55 NA
06/12/2014 49.88 49.88 49.88 49.88 NA
06/11/2014 49.79 49.79 49.79 49.79 NA
06/10/2014 49.55 49.55 49.55 49.55 NA
06/09/2014 49.22 49.22 49.22 49.22 NA
06/06/2014 47.99 47.99 47.99 47.99 NA
06/05/2014 46.02 46.02 46.02 46.02 NA
06/04/2014 46.05 46.05 46.05 46.05 NA
06/03/2014 46.56 46.56 46.56 46.56 NA
06/02/2014 46.08 46.08 46.08 46.08 NA
05/30/2014 46.3 46.3 46.3 46.3 NA
05/29/2014 47.62 47.62 47.62 47.62 NA
05/28/2014 47.44 47.44 47.44 47.44 NA
05/27/2014 47.16 47.16 47.16 47.16 NA
05/23/2014 47.97 47.97 47.97 47.97 NA
05/22/2014 48.26 48.26 48.26 48.26 NA
05/21/2014 47.77 47.77 47.77 47.77 NA
05/20/2014 47.78 47.78 47.78 47.78 NA
05/19/2014 48.75 48.75 48.75 48.75 NA
05/16/2014 49.27 49.27 49.27 49.27 NA
05/15/2014 48.98 48.98 48.98 48.98 NA
05/14/2014 49.57 49.57 49.57 49.57 NA
05/13/2014 49.24 49.24 49.24 49.24 NA
05/12/2014 49.19 49.19 49.19 49.19 NA
05/09/2014 48.31 48.31 48.31 48.31 NA
05/08/2014 48.77 48.77 48.77 48.77 NA
05/07/2014 49 49 49 49 NA
05/06/2014 48.59 48.59 48.59 48.59 NA
05/05/2014 48.47 48.47 48.47 48.47 NA
05/02/2014 48.27 48.27 48.27 48.27 NA
05/01/2014 47.08 47.08 47.08 47.08 NA
04/30/2014 47.01 47.01 47.01 47.01 NA
04/29/2014 47.42 47.42 47.42 47.42 NA
04/28/2014 46.7 46.7 46.7 46.7 NA
04/25/2014 46.86 46.86 46.86 46.86 NA
04/24/2014 47.37 47.37 47.37 47.37 NA
04/23/2014 46.82 46.82 46.82 46.82 NA
04/22/2014 47.16 47.16 47.16 47.16 NA
04/21/2014 47.41 47.41 47.41 47.41 NA
04/17/2014 47.18 47.18 47.18 47.18 NA
04/16/2014 46.61 46.61 46.61 46.61 NA
04/15/2014 46.09 46.09 46.09 46.09 NA
04/14/2014 47.49 47.49 47.49 47.49 NA
04/11/2014 47.79 47.79 47.79 47.79 NA
04/10/2014 47.24 47.24 47.24 47.24 NA
04/09/2014 46.91 46.91 46.91 46.91 NA
04/08/2014 47.45 47.45 47.45 47.45 NA
04/07/2014 47.32 47.32 47.32 47.32 NA
04/04/2014 46.23 46.23 46.23 46.23 NA
04/03/2014 45.8 45.8 45.8 45.8 NA
04/02/2014 46.27 46.27 46.27 46.27 NA
04/01/2014 45.25 45.25 45.25 45.25 NA
03/31/2014 45.44 45.44 45.44 45.44 NA
03/28/2014 44.78 44.78 44.78 44.78 NA
03/27/2014 44.63 44.63 44.63 44.63 NA
03/26/2014 42.52 42.52 42.52 42.52 NA
03/25/2014 42.59 42.59 42.59 42.59 NA
03/24/2014 42.14 42.14 42.14 42.14 NA
03/21/2014 41.69 41.69 41.69 41.69 NA
03/20/2014 41.4 41.4 41.4 41.4 NA
03/19/2014 40.89 40.89 40.89 40.89 NA
03/18/2014 40.42 40.42 40.42 40.42 NA
03/17/2014 39.38 39.38 39.38 39.38 NA
03/14/2014 39.02 39.02 39.02 39.02 NA
03/13/2014 39.47 39.47 39.47 39.47 NA
03/12/2014 39.7 39.7 39.7 39.7 NA
03/11/2014 39.84 39.84 39.84 39.84 NA
03/10/2014 39.74 39.74 39.74 39.74 NA
03/07/2014 40.38 40.38 40.38 40.38 NA
03/06/2014 41.64 41.64 41.64 41.64 NA
03/05/2014 40.54 40.54 40.54 40.54 NA
03/04/2014 40.84 40.84 40.84 40.84 NA
03/03/2014 40.84 40.84 40.84 40.84 NA
02/28/2014 41 41 41 41 NA
02/27/2014 41.31 41.31 41.31 41.31 NA
02/26/2014 40.41 40.41 40.41 40.41 NA
02/25/2014 40.57 40.57 40.57 40.57 NA
02/24/2014 41.18 41.18 41.18 41.18 NA
02/21/2014 40.72 40.72 40.72 40.72 NA
02/20/2014 40.41 40.41 40.41 40.41 NA
02/19/2014 40.02 40.02 40.02 40.02 NA
02/18/2014 39.36 39.36 39.36 39.36 NA
02/14/2014 40.78 40.78 40.78 40.78 NA
02/13/2014 40.1 40.1 40.1 40.1 NA
02/12/2014 40.37 40.37 40.37 40.37 NA
02/11/2014 40.53 40.53 40.53 40.53 NA
02/10/2014 40.06 40.06 40.06 40.06 NA
02/07/2014 40.56 40.56 40.56 40.56 NA
02/06/2014 40.42 40.42 40.42 40.42 NA
02/05/2014 39.06 39.06 39.06 39.06 NA
02/04/2014 39.15 39.15 39.15 39.15 NA
02/03/2014 38.47 38.47 38.47 38.47 NA
01/31/2014 39.71 39.71 39.71 39.71 NA
01/30/2014 39.42 39.42 39.42 39.42 NA
01/29/2014 39.35 39.35 39.35 39.35 NA
01/28/2014 39.86 39.86 39.86 39.86 NA
01/27/2014 39.78 39.78 39.78 39.78 NA
01/24/2014 40.03 40.03 40.03 40.03 NA
01/23/2014 40.85 40.85 40.85 40.85 NA
01/22/2014 42.13 42.13 42.13 42.13 NA
01/21/2014 41.56 41.56 41.56 41.56 NA
01/17/2014 42.03 42.03 42.03 42.03 NA
01/16/2014 42.28 42.28 42.28 42.28 NA
01/15/2014 42.93 42.93 42.93 42.93 NA
01/14/2014 42.63 42.63 42.63 42.63 NA
01/13/2014 42.54 42.54 42.54 42.54 NA
01/10/2014 42.38 42.38 42.38 42.38 NA
01/09/2014 41.52 41.52 41.52 41.52 NA
01/08/2014 42.88 42.88 42.88 42.88 NA
01/07/2014 43.06 43.06 43.06 43.06 NA
01/06/2014 43.23 43.23 43.23 43.23 NA
01/03/2014 43.27 43.27 43.27 43.27 NA
01/02/2014 43.13 43.13 43.13 43.13 NA
12/31/2013 44.38 44.38 44.38 44.38 NA
12/30/2013 44.36 44.36 44.36 44.36 NA
12/27/2013 44.26 44.26 44.26 44.26 NA
12/26/2013 44.14 44.14 44.14 44.14 NA
12/24/2013 44.12 44.12 44.12 44.12 NA
12/23/2013 43.83 43.83 43.83 43.83 NA
12/20/2013 43.53 43.53 43.53 43.53 NA
12/19/2013 44.3 44.3 44.3 44.3 NA
12/18/2013 43.87 43.87 43.87 43.87 NA
12/18/2013 0.538014 Ex-dividend
12/17/2013 44.53 44.53 44.53 44.53 NA
12/16/2013 44.78 44.78 44.78 44.78 NA
12/13/2013 44.27 44.27 44.27 44.27 NA
12/12/2013 44.11 44.11 44.11 44.11 NA
12/11/2013 44.31 44.31 44.31 44.31 NA
12/10/2013 45.66 45.66 45.66 45.66 NA
12/09/2013 45.66 45.66 45.66 45.66 NA
12/06/2013 45.18 45.18 45.18 45.18 NA
12/05/2013 44.8 44.8 44.8 44.8 NA
12/04/2013 44.12 44.12 44.12 44.12 NA
12/03/2013 44.84 44.84 44.84 44.84 NA
12/02/2013 45.56 45.56 45.56 45.56 NA
11/29/2013 47.06 47.06 47.06 47.06 NA
11/27/2013 46.95 46.95 46.95 46.95 NA
11/26/2013 46.84 46.84 46.84 46.84 NA
11/25/2013 47.55 47.55 47.55 47.55 NA
11/22/2013 48.03 48.03 48.03 48.03 NA
11/21/2013 47.57 47.57 47.57 47.57 NA
11/20/2013 48.73 48.73 48.73 48.73 NA
11/19/2013 48.94 48.94 48.94 48.94 NA
11/18/2013 49.56 49.56 49.56 49.56 NA
11/15/2013 48.07 48.07 48.07 48.07 NA
11/14/2013 47.82 47.82 47.82 47.82 NA
11/13/2013 46.9 46.9 46.9 46.9 NA
11/12/2013 46.5 46.5 46.5 46.5 NA
11/11/2013 47.16 47.16 47.16 47.16 NA
11/08/2013 46.66 46.66 46.66 46.66 NA
11/07/2013 48 48 48 48 NA
11/06/2013 48.77 48.77 48.77 48.77 NA
11/05/2013 48.93 48.93 48.93 48.93 NA
11/04/2013 50.32 50.32 50.32 50.32 NA
11/01/2013 49.52 49.52 49.52 49.52 NA
10/31/2013 50.5 50.5 50.5 50.5 NA
10/30/2013 50.99 50.99 50.99 50.99 NA
10/29/2013 51.02 51.02 51.02 51.02 NA
10/28/2013 51 51 51 51 NA
10/25/2013 50.3 50.3 50.3 50.3 NA
10/24/2013 50.04 50.04 50.04 50.04 NA
10/23/2013 50.61 50.61 50.61 50.61 NA
10/22/2013 51.58 51.58 51.58 51.58 NA
10/21/2013 51.18 51.18 51.18 51.18 NA
10/18/2013 51.01 51.01 51.01 51.01 NA
10/17/2013 50.93 50.93 50.93 50.93 NA
10/16/2013 50.78 50.78 50.78 50.78 NA
10/15/2013 50.3 50.3 50.3 50.3 NA
10/14/2013 50.19 50.19 50.19 50.19 NA
10/11/2013 49.7 49.7 49.7 49.7 NA
10/10/2013 49.38 49.38 49.38 49.38 NA
10/09/2013 48.48 48.48 48.48 48.48 NA
10/08/2013 48.42 48.42 48.42 48.42 NA
10/07/2013 48.56 48.56 48.56 48.56 NA
10/04/2013 48.65 48.65 48.65 48.65 NA
10/03/2013 48.26 48.26 48.26 48.26 NA
10/02/2013 48.72 48.72 48.72 48.72 NA
10/01/2013 48.71 48.71 48.71 48.71 NA
09/30/2013 47.74 47.74 47.74 47.74 NA
09/27/2013 48.03 48.03 48.03 48.03 NA
09/26/2013 48.31 48.31 48.31 48.31 NA
09/25/2013 48.36 48.36 48.36 48.36 NA
09/24/2013 49.09 49.09 49.09 49.09 NA
09/23/2013 49.18 49.18 49.18 49.18 NA
09/20/2013 48.67 48.67 48.67 48.67 NA
09/19/2013 49.45 49.45 49.45 49.45 NA
09/18/2013 48.57 48.57 48.57 48.57 NA
09/17/2013 47.57 47.57 47.57 47.57 NA
09/16/2013 47.23 47.23 47.23 47.23 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:29 PM ET