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 )

13.91 +0.45 (+3.34%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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 (%)
May 29, 2020 9.831 10.03 9.707 9.972 79,067 -0.06(-0.62%)
May 28, 2020 10.21 10.26 9.990 10.03 300,687 -0.31(-2.99%)
May 27, 2020 10.11 10.34 9.963 10.34 140,648 +0.47(+4.74%)
May 26, 2020 10.02 10.08 9.760 9.875 256,797 +0.81(+8.98%)
May 22, 2020 8.982 9.069 8.845 9.062 75,447 -0.06(-0.68%)
May 21, 2020 8.849 9.123 8.849 9.123 58,509 +0.45(+5.20%)
May 20, 2020 8.690 8.832 8.597 8.673 40,246 +0.19(+2.19%)
May 19, 2020 8.593 8.673 8.452 8.487 47,494 -0.07(-0.83%)
May 18, 2020 8.248 8.558 8.222 8.558 29,842 +0.58(+7.32%)
May 15, 2020 7.965 8.133 7.859 7.974 47,508 +0.01(+0.11%)
May 14, 2020 7.594 7.983 7.482 7.965 130,728 +0.19(+2.50%)
May 13, 2020 7.930 7.992 7.647 7.771 93,185 -0.17(-2.12%)
May 12, 2020 8.337 8.385 7.912 7.939 76,636 -0.20(-2.50%)
May 11, 2020 8.239 8.266 8.120 8.142 72,371 -0.23(-2.75%)
May 08, 2020 8.310 8.390 8.213 8.372 138,452 +0.13(+1.61%)
May 07, 2020 8.469 8.469 8.151 8.239 334,093 -0.42(-4.90%)
May 06, 2020 8.770 8.799 8.593 8.664 71,906 -0.27(-2.97%)
May 05, 2020 9.106 9.218 8.876 8.929 94,024 -0.04(-0.39%)
May 04, 2020 8.920 8.982 8.718 8.964 124,386 -0.04(-0.49%)
May 01, 2020 9.123 9.123 8.867 9.009 47,734 -0.37(-3.96%)
Apr 30, 2020 9.583 9.627 9.247 9.380 128,961 -0.47(-4.76%)
Apr 29, 2020 9.468 9.848 9.468 9.848 235,021 +0.58(+6.30%)
Apr 28, 2020 8.973 9.371 8.947 9.265 212,955 +0.66(+7.71%)
Apr 27, 2020 8.469 8.620 8.372 8.602 94,094 +0.38(+4.62%)
Apr 24, 2020 8.805 8.805 7.895 8.222 344,094 -0.97(-10.58%)
Apr 23, 2020 9.512 9.512 9.044 9.194 243,452 -0.30(-3.17%)
Apr 22, 2020 9.265 9.504 9.256 9.495 57,178 +0.42(+4.58%)
Apr 21, 2020 9.035 9.194 8.938 9.079 98,720 -0.26(-2.75%)
Apr 20, 2020 9.088 9.353 9.017 9.336 107,178 +0.09(+0.96%)
Apr 17, 2020 9.345 9.397 9.106 9.247 114,471 +0.14(+1.55%)
Apr 16, 2020 9.212 9.256 9.062 9.106 135,058 -0.09(-0.96%)
Apr 15, 2020 9.070 9.300 9.026 9.194 84,100 -0.09(-0.95%)
Apr 14, 2020 9.203 9.367 9.203 9.283 126,225 +0.30(+3.35%)
Apr 13, 2020 8.982 9.000 8.754 8.982 78,061 -0.19(-2.03%)
Apr 09, 2020 9.336 9.451 9.062 9.168 91,962 +0.13(+1.47%)
Apr 08, 2020 8.602 9.132 8.558 9.035 85,938 +0.32(+3.65%)
Apr 07, 2020 8.876 9.026 8.637 8.717 123,887 +0.45(+5.45%)
Apr 06, 2020 8.151 8.447 8.063 8.266 323,717 +0.55(+7.10%)
Apr 03, 2020 7.912 7.912 7.525 7.718 250,661 -0.34(-4.28%)
Apr 02, 2020 8.204 8.238 7.850 8.063 32,080 +0.08(+1.00%)
Apr 01, 2020 7.992 8.133 7.890 7.983 89,004 -0.51(-6.04%)
Mar 31, 2020 8.885 8.938 8.482 8.496 158,738 -0.37(-4.19%)
Mar 30, 2020 9.168 9.168 8.867 8.867 113,266 -0.18(-1.96%)
Mar 27, 2020 9.009 9.371 8.991 9.044 105,309 -0.73(-7.50%)
Mar 26, 2020 9.442 9.972 9.442 9.778 156,761 +0.61(+6.65%)
Mar 25, 2020 8.390 9.241 8.284 9.168 151,130 +0.88(+10.67%)
Mar 24, 2020 8.213 8.487 8.158 8.284 87,937 +0.72(+9.46%)
Mar 23, 2020 7.833 7.921 7.408 7.568 101,666 -0.65(-7.86%)
Mar 20, 2020 8.567 8.947 8.063 8.213 185,394 +0.25(+3.11%)
Mar 19, 2020 7.240 8.275 6.972 7.965 417,195 +0.65(+8.95%)
Mar 18, 2020 8.407 8.531 7.152 7.311 288,947 -2.10(-22.32%)
Mar 17, 2020 9.265 9.645 8.934 9.412 112,073 +0.47(+5.31%)
Mar 16, 2020 9.937 9.937 8.841 8.938 581,905 -2.32(-20.64%)
Mar 13, 2020 11.14 11.79 10.17 11.26 135,398 +0.95(+9.17%)
Mar 12, 2020 10.63 10.69 9.725 10.32 627,941 -1.78(-14.69%)
Mar 11, 2020 13.28 13.43 11.57 12.09 688,650 -1.50(-11.05%)
Mar 10, 2020 13.08 13.62 12.78 13.60 99,506 +1.28(+10.37%)
Mar 09, 2020 13.05 13.30 9.583 12.32 314,116 -2.11(-14.63%)
Mar 06, 2020 14.22 14.60 14.08 14.43 405,967 -0.57(-3.82%)
Mar 05, 2020 15.78 15.78 14.74 15.00 199,472 -1.33(-8.12%)
Mar 04, 2020 16.43 16.43 16.06 16.33 432,615 +0.15(+0.93%)
Mar 03, 2020 16.53 16.96 16.03 16.18 129,667 -0.17(-1.03%)
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.