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 )

13.54 -0.29 (-2.10%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
Nov 30, 2016 8.308 8.414 8.279 8.414 22,764 +0.19(+2.29%)
Nov 29, 2016 8.367 8.367 8.226 8.226 29,658 -0.18(-2.15%)
Nov 28, 2016 8.256 8.450 8.252 8.406 43,448 +0.21(+2.58%)
Nov 25, 2016 8.226 8.233 8.165 8.195 42,596 -0.11(-1.27%)
Nov 23, 2016 8.301 8.301 8.301 0 -0.08(-0.99%)
Nov 22, 2016 8.520 8.571 8.369 8.384 57,076 -0.02(-0.18%)
Nov 21, 2016 8.210 8.399 8.210 8.399 27,889 +0.24(+2.96%)
Nov 18, 2016 8.090 8.180 8.029 8.158 53,103 +0.07(+0.84%)
Nov 17, 2016 8.105 8.218 8.014 8.090 51,644 -0.08(-0.92%)
Nov 16, 2016 8.143 8.165 8.038 8.165 28,400 -0.27(-3.22%)
Nov 15, 2016 8.158 8.437 8.158 8.437 69,485 +0.38(+4.78%)
Nov 14, 2016 8.014 8.105 7.864 8.052 100,137 -0.16(-1.93%)
Nov 11, 2016 8.346 8.350 7.879 8.210 757,917 -0.31(-3.63%)
Nov 10, 2016 8.889 8.889 8.331 8.520 122,230 -0.70(-7.60%)
Nov 09, 2016 9.153 9.387 9.153 9.221 40,387 -0.25(-2.62%)
Nov 08, 2016 9.387 9.550 9.334 9.469 50,136 +0.06(+0.63%)
Nov 07, 2016 9.326 9.442 9.289 9.409 62,613 +0.44(+4.96%)
Nov 04, 2016 9.025 9.175 8.904 8.964 38,603 -0.11(-1.25%)
Nov 03, 2016 9.228 9.281 9.069 9.077 20,492 -0.08(-0.91%)
Nov 02, 2016 9.138 9.213 9.040 9.160 53,985 -0.17(-1.78%)
Nov 01, 2016 9.560 9.560 9.138 9.326 59,342 -0.35(-3.59%)
Oct 31, 2016 9.643 9.767 9.568 9.673 25,764 +0.11(+1.10%)
Oct 28, 2016 9.703 9.764 9.485 9.568 21,693 -0.10(-1.01%)
Oct 27, 2016 9.824 9.876 9.666 9.666 23,793 -0.09(-0.94%)
Oct 26, 2016 9.718 9.757 9.628 9.757 78,035 -0.08(-0.77%)
Oct 25, 2016 9.794 9.862 9.749 9.833 110,723 -0.05(-0.52%)
Oct 24, 2016 9.892 9.959 9.869 9.884 51,324 +0.14(+1.39%)
Oct 21, 2016 9.620 9.756 9.605 9.748 39,546 +0.13(+1.33%)
Oct 20, 2016 9.605 9.689 9.519 9.620 24,310 -0.01(-0.08%)
Oct 19, 2016 9.628 9.687 9.537 9.628 41,463 +0.05(+0.55%)
Oct 18, 2016 9.417 9.613 9.406 9.575 38,461 +0.24(+2.58%)
Oct 17, 2016 9.326 9.364 9.191 9.334 32,875 +0.02(+0.24%)
Oct 14, 2016 9.356 9.379 9.221 9.311 98,335 +0.09(+0.98%)
Oct 13, 2016 9.123 9.243 9.123 9.221 25,100 -0.01(-0.08%)
Oct 12, 2016 9.243 9.273 9.115 9.228 30,316 -0.02(-0.16%)
Oct 11, 2016 9.281 9.281 9.168 9.243 30,408 -0.02(-0.24%)
Oct 10, 2016 9.371 9.371 9.221 9.266 62,633 +0.08(+0.90%)
Oct 07, 2016 9.206 9.213 9.070 9.183 23,832 +0.07(+0.74%)
Oct 06, 2016 9.047 9.138 9.047 9.115 5,164 +0.01(+0.08%)
Oct 05, 2016 8.979 9.123 8.979 9.108 15,189 +0.29(+3.25%)
Oct 04, 2016 9.040 9.047 8.821 8.821 38,979 -0.20(-2.26%)
Oct 03, 2016 8.799 9.040 8.783 9.025 114,967 +0.24(+2.75%)
Sep 30, 2016 8.738 8.791 8.693 8.783 25,214 +0.04(+0.43%)
Sep 29, 2016 8.889 8.976 8.723 8.746 15,889 -0.09(-1.02%)
Sep 28, 2016 8.783 8.912 8.701 8.836 257,678 +0.08(+0.95%)
Sep 27, 2016 8.719 8.783 8.678 8.753 6,029 -0.01(-0.09%)
Sep 26, 2016 8.738 8.768 8.700 8.761 4,014 -0.05(-0.60%)
Sep 23, 2016 8.942 8.964 8.813 8.814 48,648 -0.15(-1.68%)
Sep 22, 2016 9.077 9.198 8.930 8.964 21,768 +0.02(+0.25%)
Sep 21, 2016 8.746 8.965 8.746 8.942 24,033 +0.23(+2.68%)
Sep 20, 2016 8.731 8.731 8.656 8.708 7,196 +0.11(+1.23%)
Sep 19, 2016 8.678 8.725 8.580 8.602 24,596 -0.05(-0.52%)
Sep 16, 2016 8.403 8.648 8.399 8.648 24,737 +0.15(+1.78%)
Sep 15, 2016 8.339 8.496 8.295 8.496 21,441 +0.20(+2.44%)
Sep 14, 2016 8.346 8.467 8.293 8.293 28,702 -0.05(-0.63%)
Sep 13, 2016 8.663 8.689 8.293 8.346 87,878 -0.52(-5.87%)
Sep 12, 2016 8.527 8.866 8.521 8.866 35,964 +0.25(+2.89%)
Sep 09, 2016 8.851 8.851 8.618 8.618 29,540 -0.44(-4.91%)
Sep 08, 2016 9.183 9.183 9.032 9.062 193,492 +0.02(+0.25%)
Sep 07, 2016 9.138 9.138 8.979 9.040 144,340 -0.06(-0.66%)
Sep 06, 2016 8.866 9.100 8.859 9.100 171,415 +0.22(+2.46%)
Sep 02, 2016 8.753 8.881 8.881 8.881 313,021 +0.21(+2.43%)
Sep 01, 2016 8.625 8.679 8.512 8.670 33,920 +0.05(+0.54%)
Aug 31, 2016 8.716 8.731 8.557 8.624 15,158 -0.05(-0.54%)
Aug 30, 2016 8.595 8.670 8.595 8.670 81,557 -0.09(-1.03%)
Aug 29, 2016 8.497 8.761 8.482 8.761 76,381 +0.23(+2.74%)
Aug 26, 2016 8.670 8.844 8.515 8.527 60,052 -0.09(-1.05%)
Aug 25, 2016 8.670 8.693 8.614 8.618 35,518 -0.05(-0.52%)
Aug 24, 2016 8.700 8.829 8.640 8.663 85,234 -0.17(-1.96%)
Aug 23, 2016 8.927 8.978 8.814 8.836 30,007 +0.00(+0.00%)
Aug 22, 2016 8.919 8.957 8.814 8.836 78,636 -0.15(-1.68%)
Aug 19, 2016 8.919 8.995 8.768 8.987 43,386 +0.09(+1.02%)
Aug 18, 2016 9.017 9.062 8.844 8.897 407,028 -0.05(-0.51%)
Aug 17, 2016 8.881 8.949 8.738 8.942 42,568 -0.02(-0.25%)
Aug 16, 2016 9.055 9.070 8.964 8.964 34,669 -0.09(-1.00%)
Aug 15, 2016 9.100 9.160 9.017 9.055 81,046 +0.12(+1.35%)
Aug 12, 2016 9.085 9.160 8.934 8.934 94,560 -0.21(-2.29%)
Aug 11, 2016 9.085 9.143 9.017 9.143 105,245 +0.04(+0.39%)
Aug 10, 2016 9.206 9.213 9.047 9.108 105,091 -0.04(-0.48%)
Aug 09, 2016 9.100 9.228 9.055 9.152 86,680 +0.16(+1.83%)
Aug 08, 2016 9.085 9.115 8.964 8.987 39,562 -0.14(-1.49%)
Aug 05, 2016 9.123 9.153 9.010 9.123 73,570 +0.09(+1.00%)
Aug 04, 2016 8.987 9.100 8.859 9.032 91,260 +0.20(+2.22%)
Aug 03, 2016 8.587 8.836 8.587 8.836 11,690 +0.17(+1.91%)
Aug 02, 2016 8.799 8.808 8.612 8.670 94,261 -0.06(-0.69%)
Aug 01, 2016 8.829 8.851 8.731 8.731 52,933 -0.08(-0.86%)
Jul 29, 2016 8.618 8.806 8.497 8.806 76,702 +0.34(+4.01%)
Jul 28, 2016 8.474 8.504 8.442 8.467 46,896 -0.11(-1.32%)
Jul 27, 2016 8.587 8.602 8.468 8.580 23,877 +0.01(+0.09%)
Jul 26, 2016 8.580 8.645 8.542 8.572 29,648 +0.00(+0.00%)
Jul 25, 2016 8.678 8.678 8.527 8.572 69,116 -0.14(-1.64%)
Jul 22, 2016 8.587 8.738 8.565 8.716 73,640 +0.14(+1.67%)
Jul 21, 2016 8.648 8.655 8.535 8.572 66,334 -0.02(-0.18%)
Jul 20, 2016 8.577 8.647 8.512 8.587 53,159 +0.02(+0.26%)
Jul 19, 2016 8.550 8.580 8.464 8.565 448,014 +0.05(+0.53%)
Jul 18, 2016 8.301 8.557 8.301 8.520 412,937 +0.20(+2.45%)
Jul 15, 2016 8.195 8.324 8.188 8.316 33,994 +0.06(+0.73%)
Jul 14, 2016 8.271 8.346 8.241 8.256 81,305 +0.16(+1.95%)
Jul 13, 2016 7.977 8.097 7.955 8.097 22,633 +0.15(+1.87%)
Jul 12, 2016 7.999 8.087 7.947 7.949 43,760 +0.09(+1.18%)
Jul 11, 2016 7.871 7.886 7.796 7.856 38,737 +0.08(+0.97%)
Jul 08, 2016 7.645 7.781 7.611 7.781 29,763 +0.34(+4.56%)
Jul 07, 2016 7.490 7.592 7.441 7.441 21,573 -0.16(-2.10%)
Jul 05, 2016 7.698 7.698 7.548 7.601 27,288 -0.16(-2.12%)
Jul 01, 2016 7.758 7.766 7.766 7.766 23,741 +0.07(+0.88%)
Jun 30, 2016 7.621 7.766 7.621 7.698 18,943 +0.10(+1.31%)
Jun 29, 2016 7.426 7.615 7.426 7.598 57,656 +0.35(+4.76%)
Jun 28, 2016 7.155 7.260 7.132 7.253 48,632 +0.24(+3.44%)
Jun 27, 2016 7.095 7.095 6.944 7.012 37,179 -0.08(-1.06%)
Jun 24, 2016 7.080 7.143 7.057 7.087 24,123 -0.21(-2.89%)
Jun 23, 2016 7.185 7.306 7.185 7.298 3,403 +0.21(+2.98%)
Jun 22, 2016 7.087 7.140 7.049 7.087 9,382 +0.20(+2.91%)
Jun 21, 2016 6.901 6.935 6.821 6.886 9,585 -0.01(-0.21%)
Jun 20, 2016 6.901 6.937 6.821 6.901 7,672 +0.20(+2.94%)
Jun 17, 2016 6.696 6.711 6.686 6.704 5,792 +0.18(+2.80%)
Jun 16, 2016 6.448 6.521 6.434 6.521 9,429 -0.07(-1.00%)
Jun 15, 2016 6.543 6.635 6.543 6.587 16,249 +0.11(+1.69%)
Jun 14, 2016 6.660 6.732 6.477 6.477 116,338 -0.12(-1.77%)
Jun 13, 2016 6.704 6.719 6.594 6.594 26,240 -0.23(-3.32%)
Jun 10, 2016 6.872 6.872 6.784 6.821 10,645 -0.20(-2.91%)
Jun 09, 2016 7.091 7.091 6.974 7.025 40,986 -0.09(-1.23%)
Jun 08, 2016 6.930 7.145 6.916 7.113 24,120 +0.32(+4.73%)
Jun 07, 2016 6.766 6.813 6.740 6.791 92,800 +0.07(+1.11%)
Jun 06, 2016 6.631 6.718 6.631 6.717 14,233 +0.12(+1.86%)
Jun 03, 2016 6.543 6.594 6.492 6.594 55,442 +0.15(+2.26%)
Jun 02, 2016 6.397 6.485 6.324 6.448 53,812 +0.12(+1.96%)
Jun 01, 2016 6.236 6.339 6.178 6.324 212,008 +0.19(+3.10%)
May 31, 2016 6.222 6.280 6.061 6.134 14,567 -0.07(-1.18%)
May 27, 2016 6.251 6.207 6.207 6.207 46,695 -0.09(-1.50%)
May 26, 2016 6.280 6.355 6.280 6.302 3,932 +0.05(+0.82%)
May 25, 2016 6.353 6.412 6.251 6.251 18,704 -0.06(-0.92%)
May 24, 2016 6.368 6.455 6.280 6.309 24,604 +0.00(+0.00%)
May 23, 2016 6.324 6.346 6.229 6.309 9,210 -0.15(-2.30%)
May 20, 2016 6.484 6.510 6.426 6.458 12,924 +0.12(+1.88%)
May 19, 2016 6.368 6.397 6.324 6.339 12,455 -0.16(-2.47%)
May 18, 2016 6.499 6.558 6.499 6.499 6,937 -0.11(-1.66%)
May 17, 2016 6.704 6.726 6.580 6.609 20,626 -0.15(-2.27%)
May 16, 2016 6.748 6.762 6.718 6.762 8,008 +0.07(+0.98%)
May 13, 2016 6.823 6.823 6.660 6.696 25,803 -0.20(-2.86%)
May 12, 2016 6.908 6.937 6.764 6.894 23,735 -0.02(-0.32%)
May 11, 2016 6.894 6.923 6.769 6.916 64,381 +0.22(+3.27%)
May 10, 2016 6.587 6.696 6.550 6.696 58,334 +0.20(+3.15%)
May 09, 2016 6.458 6.492 6.141 6.492 27,460 -0.08(-1.22%)
May 06, 2016 6.485 6.572 6.477 6.572 25,916 +0.08(+1.24%)
May 05, 2016 6.660 6.660 6.458 6.492 10,525 -0.03(-0.49%)
May 04, 2016 6.470 6.543 6.470 6.524 7,838 +0.03(+0.49%)
May 03, 2016 6.558 6.558 6.448 6.492 142,286 -0.23(-3.37%)
May 02, 2016 6.733 6.733 6.688 6.718 18,634 -0.09(-1.39%)
Apr 29, 2016 6.843 6.923 6.755 6.813 8,965 +0.08(+1.14%)
Apr 28, 2016 6.755 6.828 6.734 6.737 14,490 +0.10(+1.49%)
Apr 27, 2016 6.638 6.638 6.638 6.638 1,313 +0.05(+0.78%)
Apr 26, 2016 6.470 6.587 6.419 6.587 15,354 +0.14(+2.15%)
Apr 25, 2016 6.463 6.470 6.397 6.448 11,932 +0.06(+0.91%)
Apr 22, 2016 6.455 6.455 6.353 6.390 21,073 -0.15(-2.27%)
Apr 21, 2016 6.587 6.587 6.488 6.538 4,765 -0.06(-0.94%)
Apr 20, 2016 6.602 6.602 6.558 6.600 9,155 -0.02(-0.35%)
Apr 19, 2016 6.499 6.645 6.499 6.623 38,908 +0.19(+2.95%)
Apr 18, 2016 6.463 6.502 6.375 6.434 20,685 -0.11(-1.67%)
Apr 15, 2016 6.591 6.616 6.529 6.543 9,982 -0.07(-0.99%)
Apr 14, 2016 6.623 6.623 6.543 6.609 9,644 -0.09(-1.31%)
Apr 13, 2016 6.514 6.704 6.463 6.696 73,657 +0.27(+4.20%)
Apr 12, 2016 6.288 6.426 6.241 6.426 10,108 +0.12(+1.97%)
Apr 11, 2016 6.273 6.390 6.273 6.302 63,851 +0.22(+3.60%)
Apr 08, 2016 5.922 6.105 5.886 6.083 18,283 +0.24(+4.09%)
Apr 07, 2016 5.844 5.844 5.844 5.844 842 -0.03(-0.59%)
Apr 06, 2016 5.871 5.922 5.830 5.879 27,573 -0.05(-0.91%)
Apr 05, 2016 5.915 5.974 5.915 5.932 10,905 -0.07(-1.17%)
Apr 04, 2016 6.156 6.171 5.988 6.003 35,402 -0.28(-4.42%)
Apr 01, 2016 6.105 6.288 6.092 6.280 9,765 +0.11(+1.78%)
Mar 31, 2016 6.317 6.317 6.171 6.171 10,199 -0.10(-1.63%)
Mar 30, 2016 6.328 6.361 6.273 6.273 8,576 +0.01(+0.12%)
Mar 29, 2016 6.141 6.269 6.094 6.266 230,043 +0.17(+2.75%)
Mar 28, 2016 6.083 6.244 6.018 6.098 18,619 +0.17(+2.83%)
Mar 24, 2016 5.908 5.930 5.930 5.930 5,888 -0.08(-1.34%)
Mar 23, 2016 6.163 6.163 5.922 6.010 36,393 -0.20(-3.18%)
Mar 22, 2016 6.149 6.287 6.120 6.207 35,977 +0.04(+0.59%)
Mar 21, 2016 6.171 6.185 6.157 6.171 12,280 -0.03(-0.47%)
Mar 18, 2016 6.149 6.200 6.084 6.200 38,061 +0.11(+1.80%)
Mar 17, 2016 6.025 6.163 5.937 6.090 68,599 +0.37(+6.51%)
Mar 16, 2016 5.477 5.732 5.477 5.718 17,732 +0.12(+2.22%)
Mar 15, 2016 5.806 5.858 5.543 5.594 21,538 -0.35(-5.90%)
Mar 14, 2016 6.068 6.068 5.900 5.944 62,145 -0.09(-1.45%)
Mar 11, 2016 6.083 6.127 6.003 6.032 35,365 -0.05(-0.84%)
Mar 10, 2016 5.806 6.112 5.806 6.083 50,015 +0.28(+4.91%)
Mar 09, 2016 5.806 5.849 5.769 5.798 21,818 +0.11(+1.93%)
Mar 08, 2016 5.623 5.689 5.565 5.689 15,216 +0.06(+1.04%)
Mar 07, 2016 5.630 5.667 5.586 5.630 56,304 +0.02(+0.39%)
Mar 04, 2016 5.689 5.733 5.594 5.608 61,971 +0.12(+2.13%)
Mar 03, 2016 5.251 5.506 5.251 5.492 87,696 +0.34(+6.67%)
Mar 02, 2016 5.061 5.192 5.046 5.148 73,538 +0.04(+0.71%)
Mar 01, 2016 4.966 5.112 4.966 5.112 133,923 +0.26(+5.26%)
Feb 29, 2016 4.827 4.885 4.827 4.856 5,647 +0.10(+2.15%)
Feb 26, 2016 4.893 4.893 4.739 4.754 6,085 -0.07(-1.36%)
Feb 25, 2016 4.820 4.849 4.805 4.820 3,194 +0.04(+0.76%)
Feb 24, 2016 4.739 4.820 4.725 4.783 16,509 -0.11(-2.24%)
Feb 23, 2016 4.937 4.937 4.864 4.893 1,808 -0.11(-2.19%)
Feb 22, 2016 4.885 5.002 4.885 5.002 11,787 +0.23(+4.90%)
Feb 19, 2016 4.732 4.739 4.674 4.769 44,459 +0.10(+2.19%)
Feb 18, 2016 4.703 4.732 4.659 4.666 22,704 -0.12(-2.59%)
Feb 17, 2016 4.696 4.812 4.696 4.790 31,750 +0.18(+3.96%)
Feb 16, 2016 4.776 4.776 4.608 4.608 8,194 +0.02(+0.48%)
Feb 12, 2016 4.608 4.586 4.586 4.586 31,495 -0.06(-1.26%)
Feb 11, 2016 4.717 4.718 4.564 4.644 76,167 -0.11(-2.30%)
Feb 10, 2016 4.769 4.878 4.754 4.754 8,777 -0.09(-1.81%)
Feb 09, 2016 4.769 4.849 4.652 4.842 339,719 -0.04(-0.75%)
Feb 08, 2016 4.893 4.893 4.776 4.878 12,636 +0.06(+1.20%)
Feb 05, 2016 4.878 4.880 4.821 4.821 8,496 -0.01(-0.29%)
Feb 04, 2016 4.878 4.951 4.834 4.834 56,033 +0.01(+0.15%)
Feb 03, 2016 4.703 4.827 4.688 4.827 17,737 +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.