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 (%)
Sep 30, 2016 8.721 8.774 8.676 8.766 25,264 +0.04(+0.43%)
Sep 29, 2016 8.871 8.958 8.706 8.728 15,921 -0.09(-1.02%)
Sep 28, 2016 8.766 8.894 8.684 8.819 258,189 +0.08(+0.95%)
Sep 27, 2016 8.702 8.766 8.661 8.736 6,041 -0.01(-0.09%)
Sep 26, 2016 8.721 8.751 8.683 8.743 4,022 -0.05(-0.60%)
Sep 23, 2016 8.924 8.947 8.796 8.796 48,744 -0.15(-1.68%)
Sep 22, 2016 9.060 9.180 8.913 8.947 21,811 +0.02(+0.25%)
Sep 21, 2016 8.728 8.948 8.728 8.924 24,081 +0.23(+2.68%)
Sep 20, 2016 8.713 8.713 8.639 8.691 7,211 +0.11(+1.23%)
Sep 19, 2016 8.661 8.708 8.563 8.585 24,644 -0.05(-0.52%)
Sep 16, 2016 8.386 8.631 8.382 8.631 24,786 +0.15(+1.78%)
Sep 15, 2016 8.322 8.479 8.278 8.479 21,484 +0.20(+2.44%)
Sep 14, 2016 8.330 8.450 8.277 8.277 28,759 -0.05(-0.63%)
Sep 13, 2016 8.646 8.672 8.277 8.330 88,052 -0.52(-5.87%)
Sep 12, 2016 8.510 8.849 8.504 8.849 36,035 +0.25(+2.89%)
Sep 09, 2016 8.834 8.834 8.601 8.601 29,599 -0.44(-4.91%)
Sep 08, 2016 9.165 9.165 9.014 9.045 193,875 +0.02(+0.25%)
Sep 07, 2016 9.120 9.120 8.962 9.022 144,625 -0.06(-0.66%)
Sep 06, 2016 8.849 9.082 8.841 9.082 171,754 +0.22(+2.46%)
Sep 02, 2016 8.736 8.864 8.864 8.864 313,641 +0.21(+2.43%)
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.