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 (%)
Dec 29, 2017		13.39	13.39	13.39	0	+0.05(+0.37%)
Dec 28, 2017	13.31	13.36	13.30	13.34	345,106	+0.15(+1.11%)
Dec 27, 2017	13.26	13.26	13.16	13.19	294,169	+0.05(+0.37%)
Dec 26, 2017	13.15	13.17	13.09	13.14	16,713	+0.11(+0.88%)
Dec 22, 2017	12.98	13.03	12.92	13.03	35,105	+0.11(+0.83%)
Dec 21, 2017	12.88	13.00	12.88	12.92	65,964	+0.12(+0.90%)
Dec 20, 2017	12.84	12.93	12.80	12.80	11,200	+0.06(+0.45%)
Dec 19, 2017	12.80	12.80	12.63	12.75	58,894	-0.10(-0.77%)
Dec 18, 2017	12.85	12.93	12.80	12.85	59,667	+0.17(+1.33%)
Dec 15, 2017	12.60	12.75	12.54	12.68	28,946	+0.28(+2.26%)
Dec 14, 2017	12.40	12.50	12.37	12.40	28,730	-0.13(-1.02%)
Dec 13, 2017	12.77	12.85	12.48	12.52	53,269	-0.32(-2.50%)
Dec 12, 2017	12.40	12.93	12.40	12.85	234,062	+0.21(+1.65%)
Dec 11, 2017	12.73	12.73	12.56	12.64	181,495	-0.02(-0.13%)
Dec 08, 2017	12.73	12.73	12.54	12.65	14,107	+0.13(+1.02%)
Dec 07, 2017	12.36	12.56	12.27	12.52	33,069	-0.28(-2.19%)
Dec 06, 2017	12.66	12.83	12.63	12.81	14,611	+0.13(+1.01%)
Dec 05, 2017	12.81	12.82	12.61	12.68	26,976	+0.02(+0.13%)
Dec 04, 2017	12.67	12.78	12.61	12.66	95,496	+0.13(+1.02%)

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.