Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

13.39 -0.15 (-1.11%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 03, 2017 8.872 9.014 8.872 8.975 28,379 +0.29(+3.37%)
Dec 30, 2016 8.682 8.682 8.682 0 -0.09(-0.99%)
Dec 29, 2016 8.684 8.777 8.682 8.769 94,748 +0.09(+1.09%)
Dec 28, 2016 8.651 8.691 8.587 8.674 19,018 +0.08(+0.92%)
Dec 27, 2016 8.500 8.614 8.500 8.595 46,317 +0.09(+1.12%)
Dec 23, 2016 8.500 8.500 8.500 0 +0.15(+1.80%)
Dec 22, 2016 8.207 8.350 8.207 8.350 54,012 +0.10(+1.25%)
Dec 21, 2016 8.215 8.255 8.192 8.247 12,259 +0.33(+4.17%)
Dec 20, 2016 7.849 7.931 7.849 7.916 19,027 +0.03(+0.38%)
Dec 19, 2016 7.969 7.977 7.879 7.886 20,528 -0.07(-0.85%)
Dec 16, 2016 7.954 7.992 7.909 7.954 30,111 -0.04(-0.47%)
Dec 15, 2016 7.872 7.999 7.841 7.992 5,656 +0.10(+1.24%)
Dec 14, 2016 8.105 8.112 7.875 7.894 23,523 -0.29(-3.59%)
Dec 13, 2016 8.165 8.218 8.120 8.188 23,091 +0.12(+1.50%)
Dec 12, 2016 8.075 8.173 8.045 8.067 61,056 -0.11(-1.29%)
Dec 09, 2016 8.216 8.248 8.151 8.173 13,839 -0.05(-0.64%)
Dec 08, 2016 8.218 8.241 8.143 8.226 49,738 -0.02(-0.18%)
Dec 07, 2016 8.097 8.241 8.097 8.241 16,113 +0.20(+2.44%)
Dec 06, 2016 7.939 8.112 7.879 8.045 136,793 +0.08(+0.95%)
Dec 05, 2016 7.826 7.969 7.826 7.969 524,698 +0.13(+1.63%)
Dec 02, 2016 7.826 7.962 7.788 7.841 577,031 -0.02(-0.29%)
Dec 01, 2016 8.173 8.173 7.826 7.864 175,577 -0.55(-6.54%)
Nov 30, 2016 8.308 8.414 8.279 8.414 22,764 +0.19(+2.29%)
Nov 29, 2016 8.367 8.367 8.226 8.226 29,658 -0.18(-2.15%)
Nov 28, 2016 8.256 8.450 8.252 8.406 43,448 +0.21(+2.58%)
Nov 25, 2016 8.226 8.233 8.165 8.195 42,596 -0.11(-1.27%)
Nov 23, 2016 8.301 8.301 8.301 0 -0.08(-0.99%)
Nov 22, 2016 8.520 8.571 8.369 8.384 57,076 -0.02(-0.18%)
Nov 21, 2016 8.210 8.399 8.210 8.399 27,889 +0.24(+2.96%)
Nov 18, 2016 8.090 8.180 8.029 8.158 53,103 +0.07(+0.84%)
Nov 17, 2016 8.105 8.218 8.014 8.090 51,644 -0.08(-0.92%)
Nov 16, 2016 8.143 8.165 8.038 8.165 28,400 -0.27(-3.22%)
Nov 15, 2016 8.158 8.437 8.158 8.437 69,485 +0.38(+4.78%)
Nov 14, 2016 8.014 8.105 7.864 8.052 100,137 -0.16(-1.93%)
Nov 11, 2016 8.346 8.350 7.879 8.210 757,917 -0.31(-3.63%)
Nov 10, 2016 8.889 8.889 8.331 8.520 122,230 -0.70(-7.60%)
Nov 09, 2016 9.153 9.387 9.153 9.221 40,387 -0.25(-2.62%)
Nov 08, 2016 9.387 9.550 9.334 9.469 50,136 +0.06(+0.63%)
Nov 07, 2016 9.326 9.442 9.289 9.409 62,613 +0.44(+4.96%)
Nov 04, 2016 9.025 9.175 8.904 8.964 38,603 -0.11(-1.25%)
Nov 03, 2016 9.228 9.281 9.069 9.077 20,492 -0.08(-0.91%)
Nov 02, 2016 9.138 9.213 9.040 9.160 53,985 -0.17(-1.78%)
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.