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 )

13.32 -0.03 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 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 (%)
Aug 31, 2016 8.698 8.713 8.540 8.607 15,189 -0.05(-0.54%)
Aug 30, 2016 8.578 8.653 8.578 8.653 81,719 -0.09(-1.03%)
Aug 29, 2016 8.480 8.743 8.465 8.743 76,532 +0.23(+2.74%)
Aug 26, 2016 8.653 8.826 8.498 8.510 60,171 -0.09(-1.05%)
Aug 25, 2016 8.653 8.676 8.597 8.601 35,588 -0.05(-0.52%)
Aug 24, 2016 8.683 8.811 8.623 8.646 85,403 -0.17(-1.96%)
Aug 23, 2016 8.909 8.960 8.796 8.819 30,067 +0.00(+0.00%)
Aug 22, 2016 8.902 8.939 8.796 8.819 78,791 -0.15(-1.68%)
Aug 19, 2016 8.902 8.977 8.751 8.969 43,472 +0.09(+1.02%)
Aug 18, 2016 8.999 9.044 8.826 8.879 407,834 -0.05(-0.51%)
Aug 17, 2016 8.864 8.932 8.721 8.924 42,652 -0.02(-0.25%)
Aug 16, 2016 9.037 9.052 8.947 8.947 34,738 -0.09(-1.00%)
Aug 15, 2016 9.082 9.142 8.999 9.037 81,206 +0.12(+1.35%)
Aug 12, 2016 9.067 9.142 8.917 8.917 94,747 -0.21(-2.29%)
Aug 11, 2016 9.067 9.125 8.999 9.125 105,453 +0.04(+0.39%)
Aug 10, 2016 9.187 9.195 9.029 9.090 105,299 -0.04(-0.48%)
Aug 09, 2016 9.082 9.210 9.037 9.134 86,852 +0.16(+1.83%)
Aug 08, 2016 9.067 9.097 8.947 8.969 39,641 -0.14(-1.49%)
Aug 05, 2016 9.105 9.135 8.992 9.105 73,716 +0.09(+1.00%)
Aug 04, 2016 8.969 9.082 8.841 9.014 91,441 +0.20(+2.22%)
Aug 03, 2016 8.570 8.819 8.570 8.819 11,713 +0.17(+1.91%)
Aug 02, 2016 8.781 8.791 8.595 8.653 94,448 -0.06(-0.69%)
Aug 01, 2016 8.811 8.834 8.713 8.713 53,038 -0.08(-0.86%)
Jul 29, 2016 8.601 8.789 8.480 8.789 76,854 +0.34(+4.01%)
Jul 28, 2016 8.458 8.488 8.426 8.450 46,989 -0.11(-1.32%)
Jul 27, 2016 8.570 8.585 8.451 8.563 23,924 +0.01(+0.09%)
Jul 26, 2016 8.563 8.628 8.525 8.555 29,706 +0.00(+0.00%)
Jul 25, 2016 8.661 8.661 8.510 8.555 69,253 -0.14(-1.64%)
Jul 22, 2016 8.570 8.721 8.548 8.698 73,786 +0.14(+1.67%)
Jul 21, 2016 8.631 8.637 8.518 8.555 66,465 -0.02(-0.18%)
Jul 20, 2016 8.560 8.630 8.495 8.570 53,264 +0.02(+0.26%)
Jul 19, 2016 8.533 8.563 8.447 8.548 448,901 +0.05(+0.53%)
Jul 18, 2016 8.284 8.540 8.284 8.503 413,755 +0.20(+2.45%)
Jul 15, 2016 8.179 8.307 8.172 8.300 34,061 +0.06(+0.73%)
Jul 14, 2016 8.254 8.330 8.224 8.239 81,467 +0.16(+1.95%)
Jul 13, 2016 7.961 8.081 7.939 8.081 22,677 +0.15(+1.87%)
Jul 12, 2016 7.984 8.071 7.931 7.933 43,847 +0.09(+1.18%)
Jul 11, 2016 7.856 7.871 7.780 7.840 38,814 +0.08(+0.97%)
Jul 08, 2016 7.630 7.765 7.596 7.765 29,822 +0.34(+4.56%)
Jul 07, 2016 7.475 7.577 7.427 7.427 21,616 -0.16(-2.10%)
Jul 05, 2016 7.683 7.683 7.533 7.586 27,342 -0.16(-2.12%)
Jul 01, 2016 7.743 7.750 7.750 7.750 23,788 +0.07(+0.88%)
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%)
Apr 01, 2016 6.093 6.275 6.080 6.268 9,784 +0.11(+1.78%)
Mar 31, 2016 6.304 6.304 6.158 6.158 10,219 -0.10(-1.63%)
Mar 30, 2016 6.315 6.348 6.261 6.261 8,593 +0.01(+0.12%)
Mar 29, 2016 6.129 6.257 6.082 6.253 230,498 +0.17(+2.75%)
Mar 28, 2016 6.071 6.231 6.006 6.086 18,656 +0.17(+2.83%)
Mar 24, 2016 5.896 5.918 5.918 5.918 5,899 -0.08(-1.34%)
Mar 23, 2016 6.151 6.151 5.911 5.998 36,466 -0.20(-3.18%)
Mar 22, 2016 6.137 6.275 6.108 6.195 36,048 +0.04(+0.59%)
Mar 21, 2016 6.158 6.173 6.145 6.158 12,304 -0.03(-0.47%)
Mar 18, 2016 6.137 6.188 6.072 6.188 38,137 +0.11(+1.80%)
Mar 17, 2016 6.013 6.151 5.925 6.078 68,734 +0.37(+6.51%)
Mar 16, 2016 5.466 5.721 5.466 5.707 17,767 +0.12(+2.22%)
Mar 15, 2016 5.794 5.847 5.532 5.583 21,581 -0.35(-5.90%)
Mar 14, 2016 6.056 6.056 5.889 5.933 62,268 -0.09(-1.45%)
Mar 11, 2016 6.071 6.115 5.991 6.020 35,435 -0.05(-0.84%)
Mar 10, 2016 5.794 6.100 5.794 6.071 50,114 +0.28(+4.91%)
Mar 09, 2016 5.794 5.838 5.758 5.787 21,861 +0.11(+1.93%)
Mar 08, 2016 5.612 5.677 5.554 5.677 15,246 +0.06(+1.04%)
Mar 07, 2016 5.619 5.656 5.575 5.619 56,416 +0.02(+0.39%)
Mar 04, 2016 5.677 5.721 5.583 5.597 62,093 +0.12(+2.13%)
Mar 03, 2016 5.240 5.495 5.240 5.481 87,870 +0.34(+6.67%)
Mar 02, 2016 5.051 5.182 5.036 5.138 73,684 +0.04(+0.71%)
Mar 01, 2016 4.956 5.102 4.956 5.102 134,189 +0.26(+5.26%)
Feb 29, 2016 4.817 4.876 4.817 4.847 5,658 +0.10(+2.15%)
Feb 26, 2016 4.883 4.883 4.730 4.745 6,097 -0.07(-1.36%)
Feb 25, 2016 4.810 4.839 4.796 4.810 3,201 +0.04(+0.76%)
Feb 24, 2016 4.730 4.810 4.715 4.774 16,541 -0.11(-2.24%)
Feb 23, 2016 4.927 4.927 4.854 4.883 1,812 -0.11(-2.19%)
Feb 22, 2016 4.876 4.992 4.876 4.992 11,810 +0.23(+4.90%)
Feb 19, 2016 4.723 4.730 4.664 4.759 44,547 +0.10(+2.19%)
Feb 18, 2016 4.694 4.723 4.650 4.657 22,749 -0.12(-2.59%)
Feb 17, 2016 4.686 4.803 4.686 4.781 31,813 +0.18(+3.96%)
Feb 16, 2016 4.766 4.766 4.599 4.599 8,210 +0.02(+0.48%)
Feb 12, 2016 4.599 4.577 4.577 4.577 31,558 -0.06(-1.26%)
Feb 11, 2016 4.708 4.708 4.555 4.635 76,318 -0.11(-2.30%)
Feb 10, 2016 4.759 4.868 4.745 4.745 8,795 -0.09(-1.81%)
Feb 09, 2016 4.759 4.839 4.643 4.832 340,392 -0.04(-0.75%)
Feb 08, 2016 4.883 4.883 4.766 4.868 12,661 +0.06(+1.20%)
Feb 05, 2016 4.868 4.870 4.811 4.811 8,513 -0.01(-0.29%)
Feb 04, 2016 4.868 4.941 4.825 4.825 56,144 +0.01(+0.15%)
Feb 03, 2016 4.694 4.817 4.679 4.817 17,772 +0.20(+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.