Indicators

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

13.37 -0.09 (-0.67%)

Streaming Delayed Price Updated: 10:48 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.41	13.64	13.41	13.55	548,282	+0.36(+2.73%)
Sep 28, 2017	13.12	13.28	13.12	13.19	90,464	+0.05(+0.37%)
Sep 27, 2017	13.38	13.43	13.03	13.14	496,357	-0.34(-2.55%)
Sep 26, 2017	13.47	13.55	13.47	13.48	85,412	+0.06(+0.48%)
Sep 25, 2017	13.96	13.96	13.42	13.42	268,536	-0.59(-4.23%)
Sep 22, 2017	13.86	14.02	13.85	14.01	30,623	+0.09(+0.63%)
Sep 21, 2017	13.99	13.99	13.84	13.92	27,931	-0.10(-0.68%)
Sep 20, 2017	14.14	14.17	13.87	14.02	120,134	-0.02(-0.11%)
Sep 19, 2017	14.19	14.19	13.96	14.04	62,935	-0.06(-0.40%)
Sep 18, 2017	14.23	14.32	14.07	14.09	166,223	-0.07(-0.51%)
Sep 15, 2017	14.04	14.29	14.03	14.16	75,104	+0.18(+1.32%)
Sep 14, 2017	13.80	14.00	13.75	13.98	49,071	+0.18(+1.33%)
Sep 13, 2017	13.70	13.83	13.61	13.80	91,899	+0.06(+0.47%)
Sep 12, 2017	13.97	13.97	13.72	13.73	120,863	-0.25(-1.77%)
Sep 11, 2017	14.00	14.14	13.96	13.98	105,008	+0.12(+0.87%)
Sep 08, 2017	13.94	13.94	13.80	13.86	179,428	-0.04(-0.29%)
Sep 07, 2017	13.94	13.94	13.81	13.90	173,648	+0.17(+1.22%)
Sep 06, 2017	13.62	13.76	13.48	13.73	253,456	+0.30(+2.20%)
Sep 05, 2017	13.65	13.66	13.35	13.44	323,052	+0.30(+2.32%)

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.