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 )

13.82 -0.09 (-0.65%)
Official Closing Price Updated: 4:15 PM EDT, May 6, 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 (%)
Sep 30, 2016 8.721 8.774 8.676 8.766 25,264 +0.04(+0.43%)
Sep 29, 2016 8.871 8.958 8.706 8.728 15,921 -0.09(-1.02%)
Sep 28, 2016 8.766 8.894 8.684 8.819 258,189 +0.08(+0.95%)
Sep 27, 2016 8.702 8.766 8.661 8.736 6,041 -0.01(-0.09%)
Sep 26, 2016 8.721 8.751 8.683 8.743 4,022 -0.05(-0.60%)
Sep 23, 2016 8.924 8.947 8.796 8.796 48,744 -0.15(-1.68%)
Sep 22, 2016 9.060 9.180 8.913 8.947 21,811 +0.02(+0.25%)
Sep 21, 2016 8.728 8.948 8.728 8.924 24,081 +0.23(+2.68%)
Sep 20, 2016 8.713 8.713 8.639 8.691 7,211 +0.11(+1.23%)
Sep 19, 2016 8.661 8.708 8.563 8.585 24,644 -0.05(-0.52%)
Sep 16, 2016 8.386 8.631 8.382 8.631 24,786 +0.15(+1.78%)
Sep 15, 2016 8.322 8.479 8.278 8.479 21,484 +0.20(+2.44%)
Sep 14, 2016 8.330 8.450 8.277 8.277 28,759 -0.05(-0.63%)
Sep 13, 2016 8.646 8.672 8.277 8.330 88,052 -0.52(-5.87%)
Sep 12, 2016 8.510 8.849 8.504 8.849 36,035 +0.25(+2.89%)
Sep 09, 2016 8.834 8.834 8.601 8.601 29,599 -0.44(-4.91%)
Sep 08, 2016 9.165 9.165 9.014 9.045 193,875 +0.02(+0.25%)
Sep 07, 2016 9.120 9.120 8.962 9.022 144,625 -0.06(-0.66%)
Sep 06, 2016 8.849 9.082 8.841 9.082 171,754 +0.22(+2.46%)
Sep 02, 2016 8.736 8.864 8.864 8.864 313,641 +0.21(+2.43%)
Sep 01, 2016 8.608 8.662 8.495 8.653 33,987 +0.05(+0.54%)
Aug 31, 2016 8.698 8.713 8.540 8.607 15,189 -0.05(-0.54%)
Aug 30, 2016 8.578 8.653 8.578 8.653 81,719 -0.09(-1.03%)
Aug 29, 2016 8.480 8.743 8.465 8.743 76,532 +0.23(+2.74%)
Aug 26, 2016 8.653 8.826 8.498 8.510 60,171 -0.09(-1.05%)
Aug 25, 2016 8.653 8.676 8.597 8.601 35,588 -0.05(-0.52%)
Aug 24, 2016 8.683 8.811 8.623 8.646 85,403 -0.17(-1.96%)
Aug 23, 2016 8.909 8.960 8.796 8.819 30,067 +0.00(+0.00%)
Aug 22, 2016 8.902 8.939 8.796 8.819 78,791 -0.15(-1.68%)
Aug 19, 2016 8.902 8.977 8.751 8.969 43,472 +0.09(+1.02%)
Aug 18, 2016 8.999 9.044 8.826 8.879 407,834 -0.05(-0.51%)
Aug 17, 2016 8.864 8.932 8.721 8.924 42,652 -0.02(-0.25%)
Aug 16, 2016 9.037 9.052 8.947 8.947 34,738 -0.09(-1.00%)
Aug 15, 2016 9.082 9.142 8.999 9.037 81,206 +0.12(+1.35%)
Aug 12, 2016 9.067 9.142 8.917 8.917 94,747 -0.21(-2.29%)
Aug 11, 2016 9.067 9.125 8.999 9.125 105,453 +0.04(+0.39%)
Aug 10, 2016 9.187 9.195 9.029 9.090 105,299 -0.04(-0.48%)
Aug 09, 2016 9.082 9.210 9.037 9.134 86,852 +0.16(+1.83%)
Aug 08, 2016 9.067 9.097 8.947 8.969 39,641 -0.14(-1.49%)
Aug 05, 2016 9.105 9.135 8.992 9.105 73,716 +0.09(+1.00%)
Aug 04, 2016 8.969 9.082 8.841 9.014 91,441 +0.20(+2.22%)
Aug 03, 2016 8.570 8.819 8.570 8.819 11,713 +0.17(+1.91%)
Aug 02, 2016 8.781 8.791 8.595 8.653 94,448 -0.06(-0.69%)
Aug 01, 2016 8.811 8.834 8.713 8.713 53,038 -0.08(-0.86%)
Jul 29, 2016 8.601 8.789 8.480 8.789 76,854 +0.34(+4.01%)
Jul 28, 2016 8.458 8.488 8.426 8.450 46,989 -0.11(-1.32%)
Jul 27, 2016 8.570 8.585 8.451 8.563 23,924 +0.01(+0.09%)
Jul 26, 2016 8.563 8.628 8.525 8.555 29,706 +0.00(+0.00%)
Jul 25, 2016 8.661 8.661 8.510 8.555 69,253 -0.14(-1.64%)
Jul 22, 2016 8.570 8.721 8.548 8.698 73,786 +0.14(+1.67%)
Jul 21, 2016 8.631 8.637 8.518 8.555 66,465 -0.02(-0.18%)
Jul 20, 2016 8.560 8.630 8.495 8.570 53,264 +0.02(+0.26%)
Jul 19, 2016 8.533 8.563 8.447 8.548 448,901 +0.05(+0.53%)
Jul 18, 2016 8.284 8.540 8.284 8.503 413,755 +0.20(+2.45%)
Jul 15, 2016 8.179 8.307 8.172 8.300 34,061 +0.06(+0.73%)
Jul 14, 2016 8.254 8.330 8.224 8.239 81,467 +0.16(+1.95%)
Jul 13, 2016 7.961 8.081 7.939 8.081 22,677 +0.15(+1.87%)
Jul 12, 2016 7.984 8.071 7.931 7.933 43,847 +0.09(+1.18%)
Jul 11, 2016 7.856 7.871 7.780 7.840 38,814 +0.08(+0.97%)
Jul 08, 2016 7.630 7.765 7.596 7.765 29,822 +0.34(+4.56%)
Jul 07, 2016 7.475 7.577 7.427 7.427 21,616 -0.16(-2.10%)
Jul 05, 2016 7.683 7.683 7.533 7.586 27,342 -0.16(-2.12%)
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.