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 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 13, 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 (%)
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%)
Jul 01, 2016 7.743 7.750 7.750 7.750 23,788 +0.07(+0.88%)
Jun 30, 2016 7.606 7.750 7.606 7.683 18,980 +0.10(+1.31%)
Jun 29, 2016 7.412 7.600 7.412 7.583 57,771 +0.34(+4.76%)
Jun 28, 2016 7.141 7.246 7.118 7.239 48,728 +0.24(+3.44%)
Jun 27, 2016 7.081 7.081 6.930 6.998 37,252 -0.08(-1.06%)
Jun 24, 2016 7.066 7.129 7.043 7.073 24,171 -0.21(-2.89%)
Jun 23, 2016 7.171 7.291 7.171 7.284 3,410 +0.21(+2.98%)
Jun 22, 2016 7.073 7.126 7.035 7.073 9,401 +0.20(+2.91%)
Jun 21, 2016 6.887 6.921 6.807 6.873 9,604 -0.01(-0.21%)
Jun 20, 2016 6.887 6.924 6.807 6.887 7,687 +0.20(+2.94%)
Jun 17, 2016 6.683 6.698 6.672 6.691 5,803 +0.18(+2.80%)
Jun 16, 2016 6.435 6.508 6.421 6.508 9,448 -0.07(-1.00%)
Jun 15, 2016 6.530 6.622 6.530 6.574 16,281 +0.11(+1.69%)
Jun 14, 2016 6.647 6.719 6.465 6.465 116,568 -0.12(-1.77%)
Jun 13, 2016 6.691 6.706 6.581 6.581 26,292 -0.23(-3.32%)
Jun 10, 2016 6.858 6.858 6.771 6.807 10,666 -0.20(-2.91%)
Jun 09, 2016 7.077 7.077 6.960 7.011 41,068 -0.09(-1.23%)
Jun 08, 2016 6.916 7.131 6.902 7.099 24,168 +0.32(+4.73%)
Jun 07, 2016 6.752 6.800 6.727 6.778 92,983 +0.07(+1.11%)
Jun 06, 2016 6.618 6.705 6.618 6.704 14,261 +0.12(+1.86%)
Jun 03, 2016 6.530 6.581 6.479 6.581 55,551 +0.15(+2.27%)
Jun 02, 2016 6.384 6.472 6.312 6.435 53,919 +0.12(+1.96%)
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.