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 (%)
Jun 28, 2019	14.78	14.86	14.78	14.85	85,706	+0.17(+1.14%)
Jun 27, 2019	14.48	14.68	14.37	14.68	12,106	+0.13(+0.90%)
Jun 26, 2019	14.64	14.64	14.45	14.55	26,896	+0.02(+0.12%)
Jun 25, 2019	14.74	14.79	14.48	14.53	32,870	-0.29(-1.98%)
Jun 24, 2019	14.87	14.94	14.74	14.82	56,717	-0.06(-0.38%)
Jun 21, 2019	14.88	14.88	14.77	14.88	16,411	-0.03(-0.18%)
Jun 20, 2019	14.94	15.01	14.84	14.91	75,163	+0.18(+1.22%)
Jun 19, 2019	14.43	14.76	14.37	14.73	105,048	+0.29(+2.04%)
Jun 18, 2019	14.42	14.49	14.41	14.43	27,948	+0.25(+1.79%)
Jun 17, 2019	14.22	14.25	14.12	14.18	21,373	+0.01(+0.04%)
Jun 14, 2019	14.33	14.33	14.07	14.17	226,742	-0.14(-0.97%)
Jun 13, 2019	14.23	14.37	14.23	14.31	35,354	+0.22(+1.60%)
Jun 12, 2019	14.15	14.27	14.04	14.09	85,565	-0.12(-0.85%)
Jun 11, 2019	14.06	14.23	14.00	14.21	102,013	+0.18(+1.30%)
Jun 10, 2019	14.01	14.03	13.91	14.03	28,716	+0.03(+0.19%)
Jun 07, 2019	13.98	14.12	13.98	14.00	52,467	+0.19(+1.38%)
Jun 06, 2019	13.86	13.92	13.80	13.81	10,568	+0.10(+0.69%)
Jun 05, 2019	13.97	13.97	13.71	13.71	10,161	-0.18(-1.31%)
Jun 04, 2019	13.84	13.93	13.80	13.90	22,430	+0.16(+1.15%)

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.