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 (%)
Jun 30, 2016 7.606 7.750 7.606 7.683 18,980 +0.10(+1.31%)
Jun 29, 2016 7.412 7.600 7.412 7.583 57,771 +0.34(+4.76%)
Jun 28, 2016 7.141 7.246 7.118 7.239 48,728 +0.24(+3.44%)
Jun 27, 2016 7.081 7.081 6.930 6.998 37,252 -0.08(-1.06%)
Jun 24, 2016 7.066 7.129 7.043 7.073 24,171 -0.21(-2.89%)
Jun 23, 2016 7.171 7.291 7.171 7.284 3,410 +0.21(+2.98%)
Jun 22, 2016 7.073 7.126 7.035 7.073 9,401 +0.20(+2.91%)
Jun 21, 2016 6.887 6.921 6.807 6.873 9,604 -0.01(-0.21%)
Jun 20, 2016 6.887 6.924 6.807 6.887 7,687 +0.20(+2.94%)
Jun 17, 2016 6.683 6.698 6.672 6.691 5,803 +0.18(+2.80%)
Jun 16, 2016 6.435 6.508 6.421 6.508 9,448 -0.07(-1.00%)
Jun 15, 2016 6.530 6.622 6.530 6.574 16,281 +0.11(+1.69%)
Jun 14, 2016 6.647 6.719 6.465 6.465 116,568 -0.12(-1.77%)
Jun 13, 2016 6.691 6.706 6.581 6.581 26,292 -0.23(-3.32%)
Jun 10, 2016 6.858 6.858 6.771 6.807 10,666 -0.20(-2.91%)
Jun 09, 2016 7.077 7.077 6.960 7.011 41,068 -0.09(-1.23%)
Jun 08, 2016 6.916 7.131 6.902 7.099 24,168 +0.32(+4.73%)
Jun 07, 2016 6.752 6.800 6.727 6.778 92,983 +0.07(+1.11%)
Jun 06, 2016 6.618 6.705 6.618 6.704 14,261 +0.12(+1.86%)
Jun 03, 2016 6.530 6.581 6.479 6.581 55,551 +0.15(+2.27%)
Jun 02, 2016 6.384 6.472 6.312 6.435 53,919 +0.12(+1.96%)
Jun 01, 2016 6.224 6.326 6.166 6.312 212,428 +0.19(+3.10%)
May 31, 2016 6.210 6.268 6.049 6.122 14,596 -0.07(-1.18%)
May 27, 2016 6.239 6.195 6.195 6.195 46,788 -0.09(-1.50%)
May 26, 2016 6.268 6.343 6.268 6.290 3,940 +0.05(+0.82%)
May 25, 2016 6.341 6.399 6.239 6.239 18,741 -0.06(-0.92%)
May 24, 2016 6.355 6.443 6.268 6.297 24,653 +0.00(+0.00%)
May 23, 2016 6.312 6.333 6.217 6.297 9,228 -0.15(-2.30%)
May 20, 2016 6.471 6.497 6.414 6.445 12,949 +0.12(+1.88%)
May 19, 2016 6.355 6.384 6.312 6.326 12,480 -0.16(-2.47%)
May 18, 2016 6.486 6.545 6.486 6.486 6,951 -0.11(-1.66%)
May 17, 2016 6.691 6.712 6.567 6.596 20,667 -0.15(-2.27%)
May 16, 2016 6.734 6.749 6.705 6.749 8,023 +0.07(+0.98%)
May 13, 2016 6.810 6.810 6.647 6.683 25,854 -0.20(-2.86%)
May 12, 2016 6.895 6.924 6.751 6.880 23,782 -0.02(-0.32%)
May 11, 2016 6.880 6.909 6.756 6.902 64,508 +0.22(+3.27%)
May 10, 2016 6.574 6.683 6.537 6.683 58,449 +0.20(+3.15%)
May 09, 2016 6.445 6.479 6.129 6.479 27,514 -0.08(-1.22%)
May 06, 2016 6.472 6.559 6.465 6.559 25,968 +0.08(+1.24%)
May 05, 2016 6.647 6.647 6.445 6.479 10,545 -0.03(-0.49%)
May 04, 2016 6.457 6.530 6.457 6.511 7,853 +0.03(+0.49%)
May 03, 2016 6.545 6.545 6.436 6.479 142,568 -0.23(-3.37%)
May 02, 2016 6.720 6.720 6.674 6.705 18,671 -0.09(-1.39%)
Apr 29, 2016 6.829 6.909 6.742 6.800 8,983 +0.08(+1.14%)
Apr 28, 2016 6.742 6.814 6.720 6.723 14,519 +0.10(+1.49%)
Apr 27, 2016 6.625 6.625 6.625 6.625 1,315 +0.05(+0.78%)
Apr 26, 2016 6.457 6.574 6.406 6.574 15,385 +0.14(+2.15%)
Apr 25, 2016 6.450 6.457 6.384 6.435 11,956 +0.06(+0.91%)
Apr 22, 2016 6.443 6.443 6.341 6.377 21,115 -0.15(-2.27%)
Apr 21, 2016 6.574 6.574 6.476 6.525 4,774 -0.06(-0.94%)
Apr 20, 2016 6.588 6.588 6.545 6.587 9,173 -0.02(-0.36%)
Apr 19, 2016 6.486 6.632 6.486 6.610 38,985 +0.19(+2.95%)
Apr 18, 2016 6.450 6.489 6.363 6.421 20,726 -0.11(-1.67%)
Apr 15, 2016 6.578 6.603 6.516 6.530 10,002 -0.07(-0.99%)
Apr 14, 2016 6.610 6.610 6.530 6.596 9,663 -0.09(-1.31%)
Apr 13, 2016 6.501 6.691 6.450 6.683 73,803 +0.27(+4.20%)
Apr 12, 2016 6.275 6.414 6.229 6.414 10,128 +0.12(+1.97%)
Apr 11, 2016 6.261 6.377 6.261 6.290 63,977 +0.22(+3.60%)
Apr 08, 2016 5.911 6.093 5.874 6.071 18,320 +0.24(+4.09%)
Apr 07, 2016 5.832 5.832 5.832 5.832 843 -0.03(-0.59%)
Apr 06, 2016 5.860 5.911 5.818 5.867 27,628 -0.05(-0.91%)
Apr 05, 2016 5.903 5.962 5.903 5.921 10,927 -0.07(-1.17%)
Apr 04, 2016 6.144 6.158 5.976 5.991 35,472 -0.28(-4.42%)
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.