EWZ Historical Prices | iShares MSCI Brazil Capped Inde Stock

Dow

0.39% Nasdaq

0.08%

iShares MSCI Brazil Capped (EWZ)

-NYSEArca

48.87 0.50(1.03%) 3:59PM EDT|After Hours : 48.87 0.00 (0.00%) 4:03PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	48.08	48.38	47.89	48.37	14,071,600	48.37
Sep 30, 2013	47.84	48.31	47.64	47.91	17,928,400	47.91
Sep 27, 2013	47.88	48.28	47.80	47.94	10,844,500	47.94
Sep 26, 2013	48.46	48.66	47.88	48.20	10,317,100	48.20
Sep 25, 2013	48.69	48.78	48.06	48.25	17,682,200	48.25
Sep 24, 2013	49.00	49.23	48.64	48.94	16,086,500	48.94
Sep 23, 2013	48.79	49.19	48.68	49.00	15,608,400	49.00
Sep 20, 2013	49.66	49.76	48.37	48.52	19,729,300	48.52
Sep 19, 2013	49.53	49.69	48.88	49.55	27,033,800	49.55
Sep 18, 2013	47.65	49.94	47.45	49.72	33,022,000	49.72
Sep 17, 2013	47.11	47.48	47.11	47.32	12,455,600	47.32
Sep 16, 2013	47.54	47.60	46.71	46.73	12,077,200	46.73
Sep 13, 2013	46.50	46.72	46.20	46.67	7,708,500	46.67
Sep 12, 2013	46.93	46.98	46.26	46.27	13,869,600	46.27
Sep 11, 2013	46.76	47.12	46.35	46.81	14,979,400	46.81
Sep 10, 2013	47.25	47.44	46.63	47.03	26,020,400	47.03
Sep 9, 2013	45.80	47.02	45.76	46.93	39,513,000	46.93
Sep 6, 2013	45.07	45.50	44.68	45.29	21,852,000	45.29
Sep 5, 2013	43.25	44.61	43.18	44.26	16,891,500	44.26
Sep 4, 2013	42.67	43.28	42.56	43.22	11,652,100	43.22
Sep 3, 2013	42.88	43.14	42.54	42.92	15,526,200	42.92
Aug 30, 2013	42.70	42.70	41.78	42.39	13,682,400	42.39
Aug 29, 2013	42.43	43.04	42.13	42.36	10,493,600	42.36
Aug 28, 2013	42.36	43.09	42.11	42.42	12,003,800	42.42
Aug 27, 2013	42.19	42.53	41.94	42.50	19,183,400	42.50
Aug 26, 2013	43.73	43.74	42.76	43.04	16,273,000	43.04
Aug 23, 2013	42.67	43.85	42.45	43.78	24,200,700	43.78
Aug 22, 2013	41.63	42.09	41.47	41.96	18,572,100	41.96
Aug 21, 2013	41.76	41.94	41.01	41.26	23,077,400	41.26
Aug 20, 2013	42.46	42.80	42.10	42.12	19,588,300	42.12
Aug 19, 2013	42.95	43.20	42.38	42.49	25,516,200	42.49
Aug 16, 2013	43.71	43.75	42.82	43.14	21,861,500	43.14
Aug 15, 2013	43.43	44.22	43.26	43.95	24,555,600	43.95
Aug 14, 2013	44.41	44.72	44.02	44.13	29,348,100	44.13
Aug 13, 2013	44.49	44.70	44.06	44.42	17,518,100	44.42
Aug 12, 2013	45.13	45.69	44.43	44.70	20,394,900	44.70
Aug 9, 2013	44.10	44.89	44.02	44.61	16,067,200	44.61
Aug 8, 2013	43.07	44.17	42.76	43.82	21,953,200	43.82
Aug 7, 2013	42.42	42.90	42.35	42.46	11,449,000	42.46
Aug 6, 2013	43.37	43.48	42.60	42.78	16,171,800	42.78
Aug 5, 2013	43.68	43.81	43.23	43.29	10,661,900	43.29
Aug 2, 2013	43.83	44.45	43.80	43.96	9,417,700	43.96
Aug 1, 2013	43.95	44.20	43.67	43.89	13,793,600	43.89
Jul 31, 2013	43.51	43.99	43.03	43.50	17,948,900	43.50
Jul 30, 2013	44.39	44.42	43.54	43.67	12,542,300	43.67
Jul 29, 2013	44.50	44.54	44.01	44.20	11,405,900	44.20
Jul 26, 2013	44.74	44.77	44.03	44.66	16,021,500	44.66
Jul 25, 2013	44.06	44.83	43.99	44.76	13,236,700	44.76
Jul 24, 2013	44.90	44.99	43.83	44.29	19,743,100	44.29
Jul 23, 2013	45.27	45.39	45.00	45.16	22,942,700	45.16
Jul 22, 2013	43.83	44.79	43.65	44.53	15,599,400	44.53
Jul 19, 2013	43.77	43.92	43.57	43.72	12,882,300	43.72
Jul 18, 2013	44.00	44.58	43.97	44.20	14,568,400	44.20
Jul 17, 2013	43.94	44.25	43.77	43.99	18,236,700	43.99
Jul 16, 2013	43.83	43.83	42.92	43.29	16,876,600	43.29
Jul 15, 2013	42.41	43.76	42.41	43.48	14,324,500	43.48
Jul 12, 2013	42.61	42.79	42.15	42.29	12,485,200	42.29
Jul 11, 2013	42.57	43.00	42.04	42.94	23,020,100	42.94
Jul 10, 2013	41.74	42.19	41.41	41.52	16,564,400	41.52
Jul 9, 2013	41.77	42.29	41.70	41.97	9,713,000	41.97
Jul 8, 2013	41.74	42.02	41.39	41.46	17,928,600	41.46
Jul 5, 2013	41.70	41.87	40.68	41.47	21,821,800	41.47
Jul 3, 2013	41.77	42.39	41.57	42.04	13,509,800	42.04
Jul 2, 2013	43.33	43.63	41.73	42.33	22,060,400	42.33
Jul 1, 2013	43.70	44.23	43.40	43.79	11,768,800	43.79
Jun 28, 2013	43.49	44.06	43.25	43.86	17,370,000	43.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On EWZ

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Brazil Capped (EWZ)