Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

14.54 -0.09 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 11.77 11.84 11.73 11.77 36,301 -0.08(-0.72%)
Jul 28, 2022 11.74 11.89 11.49 11.85 29,763 +0.30(+2.61%)
Jul 27, 2022 11.23 11.56 11.23 11.55 22,156 +0.58(+5.25%)
Jul 26, 2022 11.06 11.06 10.91 10.97 3,688 -0.14(-1.27%)
Jul 25, 2022 10.99 11.15 10.97 11.12 17,892 +0.29(+2.70%)
Jul 22, 2022 10.95 11.00 10.75 10.82 76,359 -0.05(-0.43%)
Jul 21, 2022 10.82 10.93 10.77 10.87 10,462 -0.07(-0.60%)
Jul 20, 2022 10.87 10.97 10.78 10.94 6,572 +0.13(+1.22%)
Jul 19, 2022 10.85 10.87 10.78 10.80 45,510 +0.11(+1.06%)
Jul 18, 2022 10.98 11.01 10.66 10.69 17,144 -0.07(-0.61%)
Jul 15, 2022 10.58 10.82 10.53 10.76 12,485 +0.07(+0.62%)
Jul 14, 2022 10.60 10.70 10.50 10.69 82,470 -0.11(-1.05%)
Jul 13, 2022 10.82 11.03 10.80 10.80 2,709 -0.03(-0.26%)
Jul 12, 2022 10.80 10.95 10.79 10.83 12,186 -0.08(-0.69%)
Jul 11, 2022 11.12 11.12 10.91 10.91 17,560 -0.55(-4.83%)
Jul 08, 2022 11.36 11.46 11.29 11.46 11,651 +0.22(+1.98%)
Jul 07, 2022 11.12 11.31 11.12 11.24 24,113 +0.33(+3.03%)
Jul 06, 2022 10.87 10.94 10.62 10.91 17,720 +0.15(+1.40%)
Jul 05, 2022 10.69 10.79 10.55 10.76 28,688 -0.29(-2.65%)
Jul 01, 2022 10.91 11.05 10.83 11.05 27,459 -0.05(-0.43%)
Jun 30, 2022 11.07 11.29 10.96 11.10 57,513 -0.20(-1.75%)
Jun 29, 2022 11.37 11.38 11.17 11.29 16,442 +0.00(+0.00%)
Jun 28, 2022 11.61 11.66 11.26 11.29 18,173 -0.17(-1.48%)
Jun 27, 2022 11.36 11.57 11.36 11.46 20,846 +0.09(+0.83%)
Jun 24, 2022 11.33 11.57 11.26 11.37 55,702 -0.10(-0.86%)
Jun 23, 2022 11.65 11.74 11.42 11.47 86,163 -0.14(-1.19%)
Jun 22, 2022 11.55 11.80 11.52 11.61 16,392 -0.06(-0.49%)
Jun 21, 2022 11.73 11.80 11.62 11.66 21,776 -0.14(-1.20%)
Jun 17, 2022 11.73 11.90 11.61 11.80 57,662 +0.08(+0.72%)
Jun 16, 2022 11.81 11.89 11.54 11.72 38,705 -0.51(-4.17%)
Jun 15, 2022 11.96 12.31 11.87 12.23 38,791 +0.51(+4.35%)
Jun 14, 2022 12.00 12.00 11.61 11.72 40,934 -0.20(-1.66%)
Jun 13, 2022 12.14 12.21 11.86 11.92 65,436 -0.83(-6.51%)
Jun 10, 2022 12.74 12.89 12.67 12.75 59,325 -0.49(-3.67%)
Jun 09, 2022 13.23 13.39 13.20 13.23 16,766 -0.12(-0.90%)
Jun 08, 2022 13.60 13.60 13.29 13.35 38,678 -0.11(-0.83%)
Jun 07, 2022 13.37 13.55 13.24 13.47 30,223 -0.40(-2.88%)
Jun 06, 2022 14.26 14.26 13.86 13.87 36,806 -0.33(-2.36%)
Jun 03, 2022 14.22 14.26 14.09 14.20 16,068 -0.20(-1.42%)
Jun 02, 2022 14.35 14.45 14.31 14.40 13,804 +0.27(+1.91%)
Jun 01, 2022 14.39 14.40 14.10 14.13 25,847 -0.23(-1.62%)
May 31, 2022 14.60 14.64 14.31 14.37 23,352 -0.12(-0.83%)
May 27, 2022 14.35 14.60 14.35 14.49 22,511 +0.03(+0.19%)
May 26, 2022 14.09 14.48 14.08 14.46 58,649 +0.36(+2.57%)
May 25, 2022 13.92 14.13 13.92 14.10 8,198 +0.00(+0.00%)
May 24, 2022 14.13 14.13 13.76 14.10 44,203 -0.09(-0.65%)
May 23, 2022 14.09 14.25 14.04 14.19 38,712 +0.36(+2.62%)
May 20, 2022 13.72 13.93 13.59 13.83 21,873 +0.23(+1.71%)
May 19, 2022 13.51 13.76 13.50 13.60 23,606 +0.19(+1.39%)
May 18, 2022 13.64 13.72 13.27 13.41 32,549 -0.40(-2.89%)
May 17, 2022 13.71 13.87 13.63 13.81 35,389 +0.52(+3.92%)
May 16, 2022 13.14 13.34 13.08 13.29 19,030 +0.11(+0.85%)
May 13, 2022 12.87 13.27 12.85 13.18 50,533 +0.50(+3.93%)
May 12, 2022 12.35 12.68 12.28 12.68 125,770 +0.24(+1.97%)
May 11, 2022 12.54 12.71 12.37 12.43 28,604 -0.11(-0.87%)
May 10, 2022 12.56 12.64 12.31 12.54 14,750 +0.12(+0.95%)
May 09, 2022 12.65 12.66 12.37 12.42 30,101 -0.52(-4.02%)
May 06, 2022 13.14 13.21 12.78 12.95 47,825 -0.34(-2.59%)
May 05, 2022 13.65 13.65 13.09 13.29 39,584 -0.76(-5.41%)
May 04, 2022 13.35 14.10 13.16 14.05 74,488 +0.49(+3.63%)
May 03, 2022 13.41 13.60 13.36 13.56 188,776 +0.29(+2.15%)
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.