iShares MSCI Brazil Capped Index

(AMEX: EWZ)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
54.14 Down -0.51 -0.93%
Find prices for:
MORE ON EWZ
ISHARES MSCI BRAZIL CAPPED INDEX Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 56.07 54 54.59 54.65 46,625,200
5/13/2013 55.05 54.23 54.83 54.46 43,149,800
5/6/2013 56.18 54.28 54.8 54.81 63,793,400
4/29/2013 55.65 53.79 54.21 54.81 55,784,700
4/22/2013 54.76 52.59 53.03 53.72 53,020,500
4/15/2013 54.1 51.94 53.97 53.2 87,011,300
4/8/2013 56.39 53.54 54.14 54.98 67,325,900
4/1/2013 54.49 52.6 54.37 54.11 59,465,100
3/25/2013 54.56 53.15 53.56 54.48 52,752,200
3/18/2013 55.72 53.47 55.02 53.7 60,675,400
3/11/2013 57.61 55.65 57.31 55.73 59,794,100
3/4/2013 57.76 54.39 54.7 57.65 83,124,800
2/25/2013 55.54 53.73 54.98 55.2 58,655,100
2/18/2013 56.65 53.99 56.54 54.82 68,269,300
2/11/2013 56.54 55.52 56.09 56.17 47,334,300
2/4/2013 56.84 55.6 56.5 55.94 57,710,600
1/28/2013 57.31 56.1 57 57.08 63,749,200
1/21/2013 57.38 55.83 56.48 56.77 38,110,300
1/14/2013 57.07 55.88 56.89 56.84 43,369,500
1/7/2013 57 55.9 56.92 56.41 53,370,300
12/31/2012 57.69 54.61 54.88 57.18 51,138,200
12/27/2012 0.129 Ex-dividend
12/24/2012 55.76 54.66 54.85 55.26 27,267,600
12/18/2012 0.381 Ex-dividend
12/17/2012 55.59 53.49 54.13 54.97 70,837,500
12/10/2012 54.52 53.05 53.05 54.19 56,419,900
12/3/2012 53.15 51.26 52.11 53.07 66,676,900
11/26/2012 52.52 50.79 51.99 51.58 71,948,900
11/19/2012 52.27 51.05 51.6 52.16 51,251,700
11/12/2012 52.86 50.49 52.85 51.06 67,267,900
11/5/2012 55.18 52.6 54 52.77 70,329,700
10/29/2012 54.93 53.09 53.75 54.16 40,835,000
10/22/2012 54.77 53.07 54.27 53.62 64,007,000
10/15/2012 55.53 53.99 54.32 54.39 59,793,600
10/8/2012 54.86 53.57 54.02 54 60,191,600
10/1/2012 55.1 53.63 54.31 54.22 62,610,500
9/24/2012 56.19 53.62 55.81 54.06 72,245,800
9/17/2012 56.96 55.44 56.74 55.93 69,077,000
9/10/2012 58.08 54.03 54.81 57.06 93,679,300
9/3/2012 55.91 51.68 52.58 55.28 56,194,200
8/27/2012 54.01 52.01 53.79 52.72 53,580,900
8/20/2012 55.9 53.51 55.21 54.25 62,634,500
8/13/2012 55.68 54.09 55 55.37 65,045,900
8/6/2012 55.61 53.3 53.41 55.49 58,327,300
7/30/2012 53.94 51.52 53.25 53.48 65,106,100
7/23/2012 53.84 49.48 50.12 53.56 71,405,700
7/16/2012 52.78 50.61 51.34 51.72 52,059,200
7/9/2012 52.4 49.58 52.03 51.31 57,367,400
7/2/2012 53.86 51.68 52.09 52.17 63,190,200
6/25/2012 51.8 48.27 49.74 51.7 118,884,500
6/21/2012 1.057 Ex-dividend
6/18/2012 54.85 50.5 51.88 50.75 112,629,700
6/11/2012 52.76 50.81 52.69 52.44 92,312,000
6/4/2012 53.78 50.5 50.85 52.04 86,528,700
5/28/2012 53.34 50.61 53.26 50.74 77,650,200
5/21/2012 53 49.56 51.45 52.14 121,018,300
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 1:19 PM ET
Ad Choice Feedback