Indicators

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

13.83 +0.12 (+0.88%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.28	10.36	10.26	10.32	55,482	+0.06(+0.62%)
Jan 30, 2017	10.31	10.36	10.23	10.25	78,369	-0.12(-1.18%)
Jan 27, 2017	10.30	10.40	10.30	10.38	44,492	+0.11(+1.12%)
Jan 26, 2017	10.26	10.26	10.17	10.26	53,449	+0.01(+0.08%)
Jan 25, 2017	10.16	10.26	10.16	10.25	16,329	+0.10(+1.01%)
Jan 24, 2017	10.19	10.24	10.09	10.15	83,145	+0.03(+0.31%)
Jan 23, 2017	10.02	10.16	9.945	10.12	84,236	+0.19(+1.91%)
Jan 20, 2017	9.898	9.968	9.802	9.929	16,102	+0.20(+2.03%)
Jan 19, 2017	9.733	9.794	9.684	9.731	7,109	+0.00(+0.00%)
Jan 18, 2017	9.889	9.921	9.731	9.731	36,982	-0.13(-1.36%)
Jan 17, 2017	9.763	9.881	9.755	9.866	19,280	+0.16(+1.63%)
Jan 13, 2017		9.708	9.708	9.708	0	+0.02(+0.16%)
Jan 12, 2017	9.704	9.779	9.677	9.692	52,642	+0.18(+1.91%)
Jan 11, 2017	9.265	9.518	9.210	9.510	105,652	+0.16(+1.69%)
Jan 10, 2017	9.384	9.455	9.313	9.352	114,075	+0.06(+0.68%)
Jan 09, 2017	9.273	9.344	9.250	9.289	17,395	+0.11(+1.17%)
Jan 06, 2017	9.226	9.242	9.131	9.182	48,276	-0.12(-1.24%)
Jan 05, 2017	9.257	9.344	9.242	9.297	39,210	+0.10(+1.12%)
Jan 04, 2017	9.099	9.199	9.099	9.194	23,668	+0.24(+2.65%)

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.