47.50 Up +0.89 +1.91%
Find prices for:
ISHARES MSCI BRAZIL CAPPED ETF Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 47.5 47.5 47.5 47.5 NA
04/16/2014 46.61 46.61 46.61 46.61 NA
04/15/2014 45.94 45.94 45.94 45.94 NA
04/14/2014 47.25 47.25 47.25 47.25 NA
04/11/2014 47.39 47.39 47.39 47.39 NA
04/10/2014 46.92 46.92 46.92 46.92 NA
04/09/2014 47.15 47.15 47.15 47.15 NA
04/08/2014 47.29 47.29 47.29 47.29 NA
04/07/2014 47.39 47.39 47.39 47.39 NA
04/04/2014 46.15 46.15 46.15 46.15 NA
04/03/2014 45.68 45.68 45.68 45.68 NA
04/02/2014 46.24 46.24 46.24 46.24 NA
04/01/2014 45.15 45.15 45.15 45.15 NA
03/31/2014 45.04 45.04 45.04 45.04 NA
03/28/2014 44.87 44.87 44.87 44.87 NA
03/27/2014 44.49 44.49 44.49 44.49 NA
03/26/2014 42.52 42.52 42.52 42.52 NA
03/25/2014 42.68 42.68 42.68 42.68 NA
03/24/2014 42.16 42.16 42.16 42.16 NA
03/21/2014 41.67 41.67 41.67 41.67 NA
03/20/2014 41.48 41.48 41.48 41.48 NA
03/19/2014 40.53 40.53 40.53 40.53 NA
03/18/2014 40.37 40.37 40.37 40.37 NA
03/17/2014 39.41 39.41 39.41 39.41 NA
03/14/2014 39.11 39.11 39.11 39.11 NA
03/13/2014 39.22 39.22 39.22 39.22 NA
03/12/2014 39.68 39.68 39.68 39.68 NA
03/11/2014 39.38 39.38 39.38 39.38 NA
03/10/2014 39.63 39.63 39.63 39.63 NA
03/07/2014 40.32 40.32 40.32 40.32 NA
03/06/2014 41.28 41.28 41.28 41.28 NA
03/05/2014 40.83 40.83 40.83 40.83 NA
03/04/2014 40.57 40.57 40.57 40.57 NA
03/03/2014 39.95 39.95 39.95 39.95 NA
02/28/2014 41 41 41 41 NA
02/27/2014 41.63 41.63 41.63 41.63 NA
02/26/2014 40.37 40.37 40.37 40.37 NA
02/25/2014 40.4 40.4 40.4 40.4 NA
02/24/2014 40.75 40.75 40.75 40.75 NA
02/21/2014 40.76 40.76 40.76 40.76 NA
02/20/2014 40.22 40.22 40.22 40.22 NA
02/19/2014 39.78 39.78 39.78 39.78 NA
02/18/2014 39.53 39.53 39.53 39.53 NA
02/14/2014 40.64 40.64 40.64 40.64 NA
02/13/2014 40.52 40.52 40.52 40.52 NA
02/12/2014 40.02 40.02 40.02 40.02 NA
02/11/2014 40.75 40.75 40.75 40.75 NA
02/10/2014 39.99 39.99 39.99 39.99 NA
02/07/2014 40.64 40.64 40.64 40.64 NA
02/06/2014 40.36 40.36 40.36 40.36 NA
02/05/2014 39.08 39.08 39.08 39.08 NA
02/04/2014 39.16 39.16 39.16 39.16 NA
02/03/2014 38.03 38.03 38.03 38.03 NA
01/31/2014 39.24 39.24 39.24 39.24 NA
01/30/2014 39.64 39.64 39.64 39.64 NA
01/29/2014 39.21 39.21 39.21 39.21 NA
01/28/2014 40.05 40.05 40.05 40.05 NA
01/27/2014 39.99 39.99 39.99 39.99 NA
01/24/2014 39.97 39.97 39.97 39.97 NA
01/23/2014 41.19 41.19 41.19 41.19 NA
01/22/2014 42.25 42.25 42.25 42.25 NA
01/21/2014 41.76 41.76 41.76 41.76 NA
01/17/2014 42.21 42.21 42.21 42.21 NA
01/16/2014 42.38 42.38 42.38 42.38 NA
01/15/2014 42.66 42.66 42.66 42.66 NA
01/14/2014 42.66 42.66 42.66 42.66 NA
01/13/2014 42.25 42.25 42.25 42.25 NA
01/10/2014 42.69 42.69 42.69 42.69 NA
01/09/2014 41.98 41.98 41.98 41.98 NA
01/08/2014 42.51 42.51 42.51 42.51 NA
01/07/2014 42.92 42.92 42.92 42.92 NA
01/06/2014 42.92 42.92 42.92 42.92 NA
01/03/2014 43.43 43.43 43.43 43.43 NA
01/02/2014 43.19 43.19 43.19 43.19 NA
12/31/2013 44.68 44.68 44.68 44.68 NA
12/30/2013 44.37 44.37 44.37 44.37 NA
12/27/2013 44.69 44.69 44.69 44.69 NA
12/26/2013 43.98 43.98 43.98 43.98 NA
12/24/2013 44.35 44.35 44.35 44.35 NA
12/23/2013 44.1 44.1 44.1 44.1 NA
12/20/2013 43.41 43.41 43.41 43.41 NA
12/19/2013 44.06 44.06 44.06 44.06 NA
12/18/2013 44.69 44.69 44.69 44.69 NA
12/18/2013 0.538014 Ex-dividend
12/17/2013 44.54 44.54 44.54 44.54 NA
12/16/2013 44.48 44.48 44.48 44.48 NA
12/13/2013 44.34 44.34 44.34 44.34 NA
12/12/2013 44.46 44.46 44.46 44.46 NA
12/11/2013 44.26 44.26 44.26 44.26 NA
12/10/2013 45.67 45.67 45.67 45.67 NA
12/09/2013 45.52 45.52 45.52 45.52 NA
12/06/2013 45.22 45.22 45.22 45.22 NA
12/05/2013 44.62 44.62 44.62 44.62 NA
12/04/2013 44.51 44.51 44.51 44.51 NA
12/03/2013 44.72 44.72 44.72 44.72 NA
12/02/2013 45.33 45.33 45.33 45.33 NA
11/29/2013 46.95 46.95 46.95 46.95 NA
11/27/2013 46.5 46.5 46.5 46.5 NA
11/26/2013 47.07 47.07 47.07 47.07 NA
11/25/2013 47.46 47.46 47.46 47.46 NA
11/22/2013 48.13 48.13 48.13 48.13 NA
11/21/2013 47.44 47.44 47.44 47.44 NA
11/20/2013 47.6 47.6 47.6 47.6 NA
11/19/2013 48.39 48.39 48.39 48.39 NA
11/18/2013 49.28 49.28 49.28 49.28 NA
11/15/2013 48.6 48.6 48.6 48.6 NA
11/14/2013 47.96 47.96 47.96 47.96 NA
11/13/2013 46.92 46.92 46.92 46.92 NA
11/12/2013 46.34 46.34 46.34 46.34 NA
11/11/2013 46.95 46.95 46.95 46.95 NA
11/08/2013 47.02 47.02 47.02 47.02 NA
11/07/2013 47.32 47.32 47.32 47.32 NA
11/06/2013 48.59 48.59 48.59 48.59 NA
11/05/2013 48.59 48.59 48.59 48.59 NA
11/04/2013 50.02 50.02 50.02 50.02 NA
11/01/2013 49.62 49.62 49.62 49.62 NA
10/31/2013 50.16 50.16 50.16 50.16 NA
10/30/2013 50.93 50.93 50.93 50.93 NA
10/29/2013 50.97 50.97 50.97 50.97 NA
10/28/2013 50.94 50.94 50.94 50.94 NA
10/25/2013 50.24 50.24 50.24 50.24 NA
10/24/2013 49.99 49.99 49.99 49.99 NA
10/23/2013 50.37 50.37 50.37 50.37 NA
10/22/2013 51.61 51.61 51.61 51.61 NA
10/21/2013 51.02 51.02 51.02 51.02 NA
10/18/2013 50.7 50.7 50.7 50.7 NA
10/17/2013 50.9 50.9 50.9 50.9 NA
10/16/2013 50.5 50.5 50.5 50.5 NA
10/15/2013 50.07 50.07 50.07 50.07 NA
10/14/2013 50.44 50.44 50.44 50.44 NA
10/11/2013 49.77 49.77 49.77 49.77 NA
10/10/2013 49.35 49.35 49.35 49.35 NA
10/09/2013 48.46 48.46 48.46 48.46 NA
10/08/2013 48.21 48.21 48.21 48.21 NA
10/07/2013 48.52 48.52 48.52 48.52 NA
10/04/2013 48.53 48.53 48.53 48.53 NA
10/03/2013 48.4 48.4 48.4 48.4 NA
10/02/2013 48.89 48.89 48.89 48.89 NA
10/01/2013 48.37 48.37 48.37 48.37 NA
09/30/2013 47.91 47.91 47.91 47.91 NA
09/27/2013 47.94 47.94 47.94 47.94 NA
09/26/2013 48.2 48.2 48.2 48.2 NA
09/25/2013 48.25 48.25 48.25 48.25 NA
09/24/2013 48.94 48.94 48.94 48.94 NA
09/23/2013 49 49 49 49 NA
09/20/2013 48.52 48.52 48.52 48.52 NA
09/19/2013 49.55 49.55 49.55 49.55 NA
09/18/2013 49.72 49.72 49.72 49.72 NA
09/17/2013 47.32 47.32 47.32 47.32 NA
09/16/2013 46.73 46.73 46.73 46.73 NA
09/13/2013 46.67 46.67 46.67 46.67 NA
09/12/2013 46.27 46.27 46.27 46.27 NA
09/11/2013 46.81 46.81 46.81 46.81 NA
09/10/2013 47.03 47.03 47.03 47.03 NA
09/09/2013 46.93 46.93 46.93 46.93 NA
09/06/2013 45.29 45.29 45.29 45.29 NA
09/05/2013 44.26 44.26 44.26 44.26 NA
09/04/2013 43.22 43.22 43.22 43.22 NA
09/03/2013 42.92 42.92 42.92 42.92 NA
08/30/2013 42.39 42.39 42.39 42.39 NA
08/29/2013 42.36 42.36 42.36 42.36 NA
08/28/2013 42.42 42.42 42.42 42.42 NA
08/27/2013 42.5 42.5 42.5 42.5 NA
08/26/2013 43.04 43.04 43.04 43.04 NA
08/23/2013 43.78 43.78 43.78 43.78 NA
08/22/2013 41.96 41.96 41.96 41.96 NA
08/21/2013 41.26 41.26 41.26 41.26 NA
08/20/2013 42.12 42.12 42.12 42.12 NA
08/19/2013 42.49 42.49 42.49 42.49 NA
08/16/2013 43.14 43.14 43.14 43.14 NA
08/15/2013 43.95 43.95 43.95 43.95 NA
08/14/2013 44.13 44.13 44.13 44.13 NA
08/13/2013 44.42 44.42 44.42 44.42 NA
08/12/2013 44.7 44.7 44.7 44.7 NA
08/09/2013 44.61 44.61 44.61 44.61 NA
08/08/2013 43.82 43.82 43.82 43.82 NA
08/07/2013 42.46 42.46 42.46 42.46 NA
08/06/2013 42.78 42.78 42.78 42.78 NA
08/05/2013 43.29 43.29 43.29 43.29 NA
08/02/2013 43.96 43.96 43.96 43.96 NA
08/01/2013 43.89 43.89 43.89 43.89 NA
07/31/2013 43.5 43.5 43.5 43.5 NA
07/30/2013 43.67 43.67 43.67 43.67 NA
07/29/2013 44.2 44.2 44.2 44.2 NA
07/26/2013 44.66 44.66 44.66 44.66 NA
07/25/2013 44.76 44.76 44.76 44.76 NA
07/24/2013 44.29 44.29 44.29 44.29 NA
07/23/2013 45.16 45.16 45.16 45.16 NA
07/22/2013 44.53 44.53 44.53 44.53 NA
07/19/2013 43.72 43.72 43.72 43.72 NA
07/18/2013 44.2 44.2 44.2 44.2 NA
07/17/2013 43.99 43.99 43.99 43.99 NA
07/16/2013 43.29 43.29 43.29 43.29 NA
07/15/2013 43.48 43.48 43.48 43.48 NA
07/12/2013 42.29 42.29 42.29 42.29 NA
07/11/2013 42.94 42.94 42.94 42.94 NA
07/10/2013 41.52 41.52 41.52 41.52 NA
07/09/2013 41.97 41.97 41.97 41.97 NA
07/08/2013 41.46 41.46 41.46 41.46 NA
07/05/2013 41.47 41.47 41.47 41.47 NA
07/03/2013 42.04 42.04 42.04 42.04 NA
07/02/2013 42.33 42.33 42.33 42.33 NA
07/01/2013 43.79 43.79 43.79 43.79 NA
06/28/2013 43.86 43.86 43.86 43.86 NA
06/27/2013 44.29 44.29 44.29 44.29 NA
06/27/2013 0.781227 Ex-dividend
06/26/2013 44.58 44.58 44.58 44.58 NA
06/25/2013 43.77 43.77 43.77 43.77 NA
06/24/2013 43.07 43.07 43.07 43.07 NA
06/21/2013 43.94 43.94 43.94 43.94 NA
06/20/2013 43.94 43.94 43.94 43.94 NA
06/19/2013 45.39 45.39 45.39 45.39 NA
06/18/2013 47.09 47.09 47.09 47.09 NA
06/17/2013 47.38 47.38 47.38 47.38 NA
06/14/2013 47.63 47.63 47.63 47.63 NA
06/13/2013 48.27 48.27 48.27 48.27 NA
06/12/2013 47.29 47.29 47.29 47.29 NA
06/11/2013 48.23 48.23 48.23 48.23 NA
06/10/2013 49.19 49.19 49.19 49.19 NA
06/07/2013 49.73 49.73 49.73 49.73 NA
06/06/2013 50.41 50.41 50.41 50.41 NA
06/05/2013 50.15 50.15 50.15 50.15 NA
06/04/2013 51.13 51.13 51.13 51.13 NA
06/03/2013 51.48 51.48 51.48 51.48 NA
05/31/2013 50.89 50.89 50.89 50.89 NA
05/30/2013 52.37 52.37 52.37 52.37 NA
05/29/2013 52.4 52.4 52.4 52.4 NA
05/28/2013 54.31 54.31 54.31 54.31 NA
05/24/2013 54.58 54.58 54.58 54.58 NA
05/23/2013 54.65 54.65 54.65 54.65 NA
05/22/2013 54.91 54.91 54.91 54.91 NA
05/21/2013 55.27 55.27 55.27 55.27 NA
05/20/2013 54.93 54.93 54.93 54.93 NA
05/17/2013 54.46 54.46 54.46 54.46 NA
05/16/2013 54.42 54.42 54.42 54.42 NA
05/15/2013 54.43 54.43 54.43 54.43 NA
05/14/2013 54.4 54.4 54.4 54.4 NA
05/13/2013 54.73 54.73 54.73 54.73 NA
05/10/2013 54.81 54.81 54.81 54.81 NA
05/09/2013 55.23 55.23 55.23 55.23 NA
05/08/2013 55.67 55.67 55.67 55.67 NA
05/07/2013 55.57 55.57 55.57 55.57 NA
05/06/2013 54.74 54.74 54.74 54.74 NA
05/03/2013 54.81 54.81 54.81 54.81 NA
05/02/2013 54.68 54.68 54.68 54.68 NA
05/01/2013 54.47 54.47 54.47 54.47 NA
04/30/2013 55.15 55.15 55.15 55.15 NA
04/29/2013 54.16 54.16 54.16 54.16 NA
04/26/2013 53.72 53.72 53.72 53.72 NA
04/25/2013 54.56 54.56 54.56 54.56 NA
04/24/2013 54.29 54.29 54.29 54.29 NA
04/23/2013 53.76 53.76 53.76 53.76 NA
04/22/2013 53.12 53.12 53.12 53.12 NA
04/19/2013 53.2 53.2 53.2 53.2 NA
04/18/2013 52.44 52.44 52.44 52.44 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 7:34 PM ET