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 )

13.24 -0.26 (-1.93%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 30, 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 (%)
Mar 31, 2017 10.70 10.84 10.62 10.80 33,927 +0.09(+0.81%)
Mar 30, 2017 10.84 10.84 10.68 10.71 23,042 -0.11(-1.02%)
Mar 29, 2017 10.64 10.83 10.64 10.82 36,511 +0.19(+1.79%)
Mar 28, 2017 10.64 10.65 10.58 10.63 8,268 +0.02(+0.15%)
Mar 27, 2017 10.56 10.63 10.46 10.61 76,011 -0.04(-0.37%)
Mar 24, 2017 10.65 10.70 10.61 10.65 39,349 +0.06(+0.52%)
Mar 23, 2017 10.64 10.67 10.53 10.60 84,718 -0.13(-1.18%)
Mar 22, 2017 10.60 10.72 10.49 10.72 81,383 -0.02(-0.22%)
Mar 21, 2017 11.05 11.05 10.68 10.75 122,185 -0.29(-2.65%)
Mar 20, 2017 10.82 11.05 10.75 11.04 521,154 +0.11(+1.01%)
Mar 17, 2017 11.16 11.16 10.88 10.93 29,236 -0.17(-1.50%)
Mar 16, 2017 11.17 11.22 11.05 11.10 78,691 +0.01(+0.07%)
Mar 15, 2017 10.83 11.10 10.69 11.09 77,037 +0.36(+3.40%)
Mar 14, 2017 10.83 10.84 10.72 10.72 77,556 -0.20(-1.81%)
Mar 13, 2017 10.79 10.93 10.77 10.92 220,784 +0.18(+1.70%)
Mar 10, 2017 10.74 10.82 10.64 10.74 173,689 +0.23(+2.18%)
Mar 09, 2017 10.76 10.76 10.50 10.51 96,746 -0.28(-2.57%)
Mar 08, 2017 11.11 11.14 10.73 10.79 654,361 -0.51(-4.55%)
Mar 07, 2017 11.32 11.34 11.22 11.30 25,094 +0.09(+0.78%)
Mar 06, 2017 11.25 11.32 11.20 11.21 75,060 +0.02(+0.14%)
Mar 03, 2017 11.14 11.20 11.01 11.20 132,026 +0.19(+1.73%)
Mar 02, 2017 11.29 11.29 10.98 11.01 124,856 -0.28(-2.49%)
Mar 01, 2017 11.13 11.30 11.03 11.29 240,394 +0.33(+3.00%)
Feb 28, 2017 11.12 11.12 10.92 10.96 133,173 -0.15(-1.35%)
Feb 27, 2017 11.09 11.21 11.09 11.11 109,321 -0.03(-0.28%)
Feb 24, 2017 11.19 11.19 11.09 11.14 99,492 -0.25(-2.22%)
Feb 23, 2017 11.65 11.65 11.31 11.40 116,367 -0.10(-0.86%)
Feb 22, 2017 11.54 11.54 11.40 11.50 149,293 -0.08(-0.68%)
Feb 21, 2017 11.67 11.67 11.51 11.57 302,885 +0.28(+2.49%)
Feb 17, 2017 11.29 11.29 11.29 0 +0.02(+0.14%)
Feb 16, 2017 11.51 11.51 11.24 11.28 109,739 -0.14(-1.25%)
Feb 15, 2017 11.24 11.43 11.18 11.42 236,491 +0.25(+2.20%)
Feb 14, 2017 11.08 11.18 10.90 11.18 104,479 +0.11(+1.00%)
Feb 13, 2017 11.06 11.08 10.94 11.06 140,138 +0.15(+1.34%)
Feb 10, 2017 10.87 10.94 10.76 10.92 62,346 +0.23(+2.11%)
Feb 09, 2017 10.65 10.70 10.57 10.69 88,261 +0.08(+0.75%)
Feb 08, 2017 10.51 10.62 10.46 10.61 27,832 +0.16(+1.51%)
Feb 07, 2017 10.57 10.57 10.42 10.46 43,688 -0.04(-0.39%)
Feb 06, 2017 10.61 10.63 10.50 10.50 74,812 -0.16(-1.53%)
Feb 03, 2017 10.68 10.73 10.57 10.66 121,616 +0.09(+0.81%)
Feb 02, 2017 10.55 10.61 10.49 10.57 49,970 +0.08(+0.75%)
Feb 01, 2017 10.45 10.51 10.36 10.49 61,002 +0.16(+1.53%)
Jan 31, 2017 10.30 10.38 10.28 10.34 55,373 +0.06(+0.62%)
Jan 30, 2017 10.33 10.38 10.25 10.27 78,215 -0.12(-1.18%)
Jan 27, 2017 10.32 10.42 10.32 10.40 44,404 +0.11(+1.12%)
Jan 26, 2017 10.28 10.28 10.19 10.28 53,344 +0.01(+0.08%)
Jan 25, 2017 10.18 10.28 10.18 10.27 16,296 +0.10(+1.01%)
Jan 24, 2017 10.21 10.27 10.11 10.17 82,980 +0.03(+0.31%)
Jan 23, 2017 10.04 10.18 9.964 10.14 84,070 +0.19(+1.91%)
Jan 20, 2017 9.918 9.988 9.822 9.948 16,070 +0.20(+2.03%)
Jan 19, 2017 9.752 9.814 9.703 9.751 7,095 +0.00(+0.00%)
Jan 18, 2017 9.909 9.941 9.751 9.751 36,909 -0.13(-1.36%)
Jan 17, 2017 9.782 9.901 9.774 9.885 19,241 +0.16(+1.63%)
Jan 13, 2017 9.727 9.727 9.727 0 +0.02(+0.16%)
Jan 12, 2017 9.723 9.798 9.696 9.711 52,537 +0.18(+1.91%)
Jan 11, 2017 9.284 9.537 9.228 9.529 105,443 +0.16(+1.69%)
Jan 10, 2017 9.402 9.474 9.331 9.371 113,849 +0.06(+0.68%)
Jan 09, 2017 9.292 9.363 9.268 9.307 17,360 +0.11(+1.17%)
Jan 06, 2017 9.244 9.260 9.149 9.200 48,181 -0.12(-1.24%)
Jan 05, 2017 9.276 9.363 9.260 9.315 39,133 +0.10(+1.12%)
Jan 04, 2017 9.117 9.217 9.117 9.212 23,621 +0.24(+2.65%)
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.