Skip to main content

Brazil Small-Cap Ishares MSCI ETF (NQ: EWZS )

15.56 +0.39 (+2.57%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 15.16 15.58 15.15 15.56 54,502 +0.39(+2.57%)
May 25, 2022 14.98 15.20 14.98 15.17 7,619 +0.00(+0.00%)
May 24, 2022 15.20 15.20 14.81 15.17 41,078 -0.10(-0.65%)
May 23, 2022 15.16 15.33 15.11 15.27 35,975 +0.39(+2.62%)
May 20, 2022 14.77 14.99 14.63 14.88 20,327 +0.25(+1.71%)
May 19, 2022 14.54 14.81 14.53 14.63 21,937 +0.20(+1.39%)
May 18, 2022 14.68 14.76 14.29 14.43 30,248 -0.43(-2.89%)
May 17, 2022 14.75 14.93 14.67 14.86 32,887 +0.56(+3.92%)
May 16, 2022 14.14 14.36 14.08 14.30 17,685 +0.12(+0.85%)
May 13, 2022 13.85 14.28 13.83 14.18 46,960 +0.54(+3.93%)
May 12, 2022 13.29 13.64 13.21 13.64 116,877 +0.26(+1.97%)
May 11, 2022 13.49 13.68 13.31 13.38 26,582 -0.12(-0.87%)
May 10, 2022 13.52 13.60 13.25 13.50 13,707 +0.13(+0.95%)
May 09, 2022 13.61 13.62 13.31 13.37 27,973 -0.56(-4.02%)
May 06, 2022 14.14 14.22 13.75 13.93 44,444 -0.37(-2.59%)
May 05, 2022 14.69 14.69 14.09 14.30 36,785 -0.82(-5.41%)
May 04, 2022 14.37 15.17 14.16 15.12 69,221 +0.53(+3.63%)
May 03, 2022 14.43 14.64 14.38 14.59 175,428 +0.31(+2.15%)
May 02, 2022 14.78 14.78 14.10 14.28 23,985 -0.59(-3.97%)
Apr 29, 2022 15.53 15.55 14.85 14.87 48,216 -0.33(-2.17%)
Apr 28, 2022 14.96 15.25 14.86 15.20 36,841 +0.24(+1.60%)
Apr 27, 2022 14.95 15.15 14.82 14.96 21,265 +0.13(+0.88%)
Apr 26, 2022 15.11 15.11 14.78 14.83 58,809 -0.57(-3.70%)
Apr 25, 2022 15.27 15.46 14.88 15.40 46,275 -0.17(-1.09%)
Apr 22, 2022 16.09 16.13 15.40 15.57 66,239 -0.61(-3.79%)
Apr 21, 2022 16.64 16.83 16.09 16.18 102,137 -0.47(-2.80%)
Apr 20, 2022 16.63 16.78 16.53 16.65 54,785 +0.11(+0.67%)
Apr 19, 2022 16.40 16.58 16.39 16.54 30,627 +0.06(+0.36%)
Apr 18, 2022 16.38 16.52 16.35 16.48 52,414 +0.13(+0.80%)
Apr 14, 2022 16.39 16.44 16.24 16.35 66,489 -0.15(-0.91%)
Apr 13, 2022 16.47 16.77 16.42 16.50 32,812 -0.06(-0.36%)
Apr 12, 2022 17.00 17.01 16.45 16.56 31,940 +0.03(+0.21%)
Apr 11, 2022 16.59 16.63 16.37 16.53 14,173 -0.13(-0.81%)
Apr 08, 2022 16.55 16.72 16.25 16.66 52,620 -0.02(-0.12%)
Apr 07, 2022 16.72 16.79 16.48 16.68 119,640 -0.13(-0.77%)
Apr 06, 2022 16.95 16.98 16.62 16.81 272,413 -0.55(-3.14%)
Apr 05, 2022 17.85 17.92 17.34 17.36 96,865 -0.55(-3.10%)
Apr 04, 2022 17.89 17.97 17.81 17.91 54,733 +0.16(+0.90%)
Apr 01, 2022 17.42 17.78 17.37 17.75 91,253 +0.77(+4.53%)
Mar 31, 2022 17.18 17.23 16.98 16.98 79,277 +0.03(+0.18%)
Mar 30, 2022 17.17 17.31 16.95 16.95 25,245 -0.29(-1.68%)
Mar 29, 2022 17.21 17.33 17.11 17.24 156,542 +0.34(+2.01%)
Mar 28, 2022 16.90 16.95 16.55 16.90 106,742 -0.17(-0.97%)
Mar 25, 2022 16.78 17.07 16.72 17.07 170,574 +0.58(+3.49%)
Mar 24, 2022 16.16 16.54 16.11 16.49 451,549 +0.33(+2.04%)
Mar 23, 2022 15.78 16.20 15.73 16.16 362,611 +0.43(+2.73%)
Mar 22, 2022 15.73 15.75 15.57 15.73 266,405 +0.43(+2.81%)
Mar 21, 2022 15.41 15.44 15.13 15.30 74,227 +0.16(+1.06%)
Mar 18, 2022 14.54 15.25 14.50 15.14 54,467 +0.47(+3.20%)
Mar 17, 2022 14.22 14.67 14.13 14.67 14,646 +0.46(+3.24%)
Mar 16, 2022 14.13 14.24 13.91 14.21 19,040 +0.38(+2.75%)
Mar 15, 2022 13.75 13.98 13.70 13.83 54,144 -0.05(-0.36%)
Mar 14, 2022 14.29 14.29 13.83 13.88 35,624 -0.26(-1.84%)
Mar 11, 2022 14.71 14.71 14.11 14.14 34,813 -0.63(-4.27%)
Mar 10, 2022 14.43 14.82 14.33 14.77 28,870 -0.12(-0.81%)
Mar 09, 2022 14.69 14.98 14.63 14.89 47,349 +0.68(+4.79%)
Mar 08, 2022 14.05 14.37 13.94 14.21 122,227 +0.25(+1.79%)
Mar 07, 2022 14.50 14.50 13.96 13.96 97,787 -0.74(-5.03%)
Mar 04, 2022 14.58 14.76 14.52 14.70 21,774 -0.42(-2.78%)
Mar 03, 2022 15.15 15.20 15.00 15.12 62,261 +0.25(+1.66%)
Mar 02, 2022 14.57 14.90 14.53 14.87 23,272 +0.46(+3.21%)
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.