Indicators

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

13.35 -0.04 (-0.30%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.30	10.38	10.28	10.34	55,373	+0.06(+0.62%)
Jan 30, 2017	10.33	10.38	10.25	10.27	78,215	-0.12(-1.18%)
Jan 27, 2017	10.32	10.42	10.32	10.40	44,404	+0.11(+1.12%)
Jan 26, 2017	10.28	10.28	10.19	10.28	53,344	+0.01(+0.08%)
Jan 25, 2017	10.18	10.28	10.18	10.27	16,296	+0.10(+1.01%)
Jan 24, 2017	10.21	10.27	10.11	10.17	82,980	+0.03(+0.31%)
Jan 23, 2017	10.04	10.18	9.964	10.14	84,070	+0.19(+1.91%)
Jan 20, 2017	9.918	9.988	9.822	9.948	16,070	+0.20(+2.03%)
Jan 19, 2017	9.752	9.814	9.703	9.751	7,095	+0.00(+0.00%)
Jan 18, 2017	9.909	9.941	9.751	9.751	36,909	-0.13(-1.36%)
Jan 17, 2017	9.782	9.901	9.774	9.885	19,241	+0.16(+1.63%)
Jan 13, 2017		9.727	9.727	9.727	0	+0.02(+0.16%)
Jan 12, 2017	9.723	9.798	9.696	9.711	52,537	+0.18(+1.91%)
Jan 11, 2017	9.284	9.537	9.228	9.529	105,443	+0.16(+1.69%)
Jan 10, 2017	9.402	9.474	9.331	9.371	113,849	+0.06(+0.68%)
Jan 09, 2017	9.292	9.363	9.268	9.307	17,360	+0.11(+1.17%)
Jan 06, 2017	9.244	9.260	9.149	9.200	48,181	-0.12(-1.24%)
Jan 05, 2017	9.276	9.363	9.260	9.315	39,133	+0.10(+1.12%)
Jan 04, 2017	9.117	9.217	9.117	9.212	23,621	+0.24(+2.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.