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 )

13.39 -0.15 (-1.11%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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%)
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.