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 )

13.47 +0.42 (+3.22%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 8.292 8.397 8.263 8.397 22,809 +0.19(+2.29%)
Nov 29, 2016 8.350 8.350 8.209 8.209 29,717 -0.18(-2.15%)
Nov 28, 2016 8.239 8.433 8.236 8.390 43,535 +0.21(+2.58%)
Nov 25, 2016 8.209 8.217 8.149 8.179 42,680 -0.11(-1.27%)
Nov 23, 2016 8.284 8.284 8.284 0 -0.08(-0.99%)
Nov 22, 2016 8.503 8.554 8.352 8.367 57,189 -0.02(-0.18%)
Nov 21, 2016 8.194 8.382 8.194 8.382 27,944 +0.24(+2.96%)
Nov 18, 2016 8.074 8.164 8.014 8.142 53,208 +0.07(+0.84%)
Nov 17, 2016 8.089 8.202 7.999 8.074 51,746 -0.08(-0.92%)
Nov 16, 2016 8.126 8.149 8.022 8.149 28,456 -0.27(-3.22%)
Nov 15, 2016 8.142 8.420 8.142 8.420 69,623 +0.38(+4.78%)
Nov 14, 2016 7.999 8.089 7.848 8.036 100,336 -0.16(-1.93%)
Nov 11, 2016 8.330 8.333 7.863 8.194 759,418 -0.31(-3.63%)
Nov 10, 2016 8.871 8.871 8.315 8.503 122,472 -0.70(-7.60%)
Nov 09, 2016 9.135 9.368 9.135 9.202 40,467 -0.25(-2.62%)
Nov 08, 2016 9.368 9.532 9.315 9.450 50,235 +0.06(+0.63%)
Nov 07, 2016 9.308 9.423 9.270 9.391 62,737 +0.44(+4.96%)
Nov 04, 2016 9.007 9.157 8.887 8.947 38,680 -0.11(-1.25%)
Nov 03, 2016 9.210 9.263 9.051 9.060 20,532 -0.08(-0.91%)
Nov 02, 2016 9.120 9.195 9.022 9.142 54,092 -0.17(-1.78%)
Nov 01, 2016 9.541 9.541 9.120 9.308 59,460 -0.35(-3.59%)
Oct 31, 2016 9.624 9.747 9.549 9.654 25,815 +0.11(+1.10%)
Oct 28, 2016 9.684 9.744 9.466 9.549 21,736 -0.10(-1.01%)
Oct 27, 2016 9.804 9.856 9.646 9.646 23,840 -0.09(-0.94%)
Oct 26, 2016 9.699 9.738 9.609 9.738 78,189 -0.08(-0.77%)
Oct 25, 2016 9.774 9.842 9.729 9.813 110,942 -0.05(-0.52%)
Oct 24, 2016 9.872 9.940 9.850 9.865 51,426 +0.14(+1.39%)
Oct 21, 2016 9.601 9.737 9.586 9.729 39,625 +0.13(+1.33%)
Oct 20, 2016 9.586 9.670 9.500 9.601 24,359 -0.01(-0.08%)
Oct 19, 2016 9.609 9.668 9.519 9.609 41,545 +0.05(+0.55%)
Oct 18, 2016 9.398 9.594 9.387 9.556 38,538 +0.24(+2.58%)
Oct 17, 2016 9.308 9.345 9.173 9.315 32,940 +0.02(+0.24%)
Oct 14, 2016 9.338 9.361 9.202 9.293 98,529 +0.09(+0.98%)
Oct 13, 2016 9.105 9.225 9.105 9.202 25,149 -0.01(-0.08%)
Oct 12, 2016 9.225 9.255 9.097 9.210 30,376 -0.02(-0.16%)
Oct 11, 2016 9.263 9.263 9.150 9.225 30,468 -0.02(-0.24%)
Oct 10, 2016 9.353 9.353 9.202 9.248 62,757 +0.08(+0.90%)
Oct 07, 2016 9.187 9.195 9.052 9.165 23,879 +0.07(+0.74%)
Oct 06, 2016 9.029 9.120 9.029 9.097 5,175 +0.01(+0.08%)
Oct 05, 2016 8.962 9.105 8.962 9.090 15,219 +0.29(+3.25%)
Oct 04, 2016 9.022 9.029 8.804 8.804 39,056 -0.20(-2.26%)
Oct 03, 2016 8.781 9.022 8.766 9.007 115,195 +0.24(+2.75%)
Sep 30, 2016 8.721 8.774 8.676 8.766 25,264 +0.04(+0.43%)
Sep 29, 2016 8.871 8.958 8.706 8.728 15,921 -0.09(-1.02%)
Sep 28, 2016 8.766 8.894 8.684 8.819 258,189 +0.08(+0.95%)
Sep 27, 2016 8.702 8.766 8.661 8.736 6,041 -0.01(-0.09%)
Sep 26, 2016 8.721 8.751 8.683 8.743 4,022 -0.05(-0.60%)
Sep 23, 2016 8.924 8.947 8.796 8.796 48,744 -0.15(-1.68%)
Sep 22, 2016 9.060 9.180 8.913 8.947 21,811 +0.02(+0.25%)
Sep 21, 2016 8.728 8.948 8.728 8.924 24,081 +0.23(+2.68%)
Sep 20, 2016 8.713 8.713 8.639 8.691 7,211 +0.11(+1.23%)
Sep 19, 2016 8.661 8.708 8.563 8.585 24,644 -0.05(-0.52%)
Sep 16, 2016 8.386 8.631 8.382 8.631 24,786 +0.15(+1.78%)
Sep 15, 2016 8.322 8.479 8.278 8.479 21,484 +0.20(+2.44%)
Sep 14, 2016 8.330 8.450 8.277 8.277 28,759 -0.05(-0.63%)
Sep 13, 2016 8.646 8.672 8.277 8.330 88,052 -0.52(-5.87%)
Sep 12, 2016 8.510 8.849 8.504 8.849 36,035 +0.25(+2.89%)
Sep 09, 2016 8.834 8.834 8.601 8.601 29,599 -0.44(-4.91%)
Sep 08, 2016 9.165 9.165 9.014 9.045 193,875 +0.02(+0.25%)
Sep 07, 2016 9.120 9.120 8.962 9.022 144,625 -0.06(-0.66%)
Sep 06, 2016 8.849 9.082 8.841 9.082 171,754 +0.22(+2.46%)
Sep 02, 2016 8.736 8.864 8.864 8.864 313,641 +0.21(+2.43%)
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.