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 )

13.91 +0.45 (+3.34%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
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.