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 )

13.83 +0.12 (+0.88%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 31, 2016 6.210 6.268 6.049 6.122 14,596 -0.07(-1.18%)
May 27, 2016 6.239 6.195 6.195 6.195 46,788 -0.09(-1.50%)
May 26, 2016 6.268 6.343 6.268 6.290 3,940 +0.05(+0.82%)
May 25, 2016 6.341 6.399 6.239 6.239 18,741 -0.06(-0.92%)
May 24, 2016 6.355 6.443 6.268 6.297 24,653 +0.00(+0.00%)
May 23, 2016 6.312 6.333 6.217 6.297 9,228 -0.15(-2.30%)
May 20, 2016 6.471 6.497 6.414 6.445 12,949 +0.12(+1.88%)
May 19, 2016 6.355 6.384 6.312 6.326 12,480 -0.16(-2.47%)
May 18, 2016 6.486 6.545 6.486 6.486 6,951 -0.11(-1.66%)
May 17, 2016 6.691 6.712 6.567 6.596 20,667 -0.15(-2.27%)
May 16, 2016 6.734 6.749 6.705 6.749 8,023 +0.07(+0.98%)
May 13, 2016 6.810 6.810 6.647 6.683 25,854 -0.20(-2.86%)
May 12, 2016 6.895 6.924 6.751 6.880 23,782 -0.02(-0.32%)
May 11, 2016 6.880 6.909 6.756 6.902 64,508 +0.22(+3.27%)
May 10, 2016 6.574 6.683 6.537 6.683 58,449 +0.20(+3.15%)
May 09, 2016 6.445 6.479 6.129 6.479 27,514 -0.08(-1.22%)
May 06, 2016 6.472 6.559 6.465 6.559 25,968 +0.08(+1.24%)
May 05, 2016 6.647 6.647 6.445 6.479 10,545 -0.03(-0.49%)
May 04, 2016 6.457 6.530 6.457 6.511 7,853 +0.03(+0.49%)
May 03, 2016 6.545 6.545 6.436 6.479 142,568 -0.23(-3.37%)
May 02, 2016 6.720 6.720 6.674 6.705 18,671 -0.09(-1.39%)
Apr 29, 2016 6.829 6.909 6.742 6.800 8,983 +0.08(+1.14%)
Apr 28, 2016 6.742 6.814 6.720 6.723 14,519 +0.10(+1.49%)
Apr 27, 2016 6.625 6.625 6.625 6.625 1,315 +0.05(+0.78%)
Apr 26, 2016 6.457 6.574 6.406 6.574 15,385 +0.14(+2.15%)
Apr 25, 2016 6.450 6.457 6.384 6.435 11,956 +0.06(+0.91%)
Apr 22, 2016 6.443 6.443 6.341 6.377 21,115 -0.15(-2.27%)
Apr 21, 2016 6.574 6.574 6.476 6.525 4,774 -0.06(-0.94%)
Apr 20, 2016 6.588 6.588 6.545 6.587 9,173 -0.02(-0.36%)
Apr 19, 2016 6.486 6.632 6.486 6.610 38,985 +0.19(+2.95%)
Apr 18, 2016 6.450 6.489 6.363 6.421 20,726 -0.11(-1.67%)
Apr 15, 2016 6.578 6.603 6.516 6.530 10,002 -0.07(-0.99%)
Apr 14, 2016 6.610 6.610 6.530 6.596 9,663 -0.09(-1.31%)
Apr 13, 2016 6.501 6.691 6.450 6.683 73,803 +0.27(+4.20%)
Apr 12, 2016 6.275 6.414 6.229 6.414 10,128 +0.12(+1.97%)
Apr 11, 2016 6.261 6.377 6.261 6.290 63,977 +0.22(+3.60%)
Apr 08, 2016 5.911 6.093 5.874 6.071 18,320 +0.24(+4.09%)
Apr 07, 2016 5.832 5.832 5.832 5.832 843 -0.03(-0.59%)
Apr 06, 2016 5.860 5.911 5.818 5.867 27,628 -0.05(-0.91%)
Apr 05, 2016 5.903 5.962 5.903 5.921 10,927 -0.07(-1.17%)
Apr 04, 2016 6.144 6.158 5.976 5.991 35,472 -0.28(-4.42%)
Apr 01, 2016 6.093 6.275 6.080 6.268 9,784 +0.11(+1.78%)
Mar 31, 2016 6.304 6.304 6.158 6.158 10,219 -0.10(-1.63%)
Mar 30, 2016 6.315 6.348 6.261 6.261 8,593 +0.01(+0.12%)
Mar 29, 2016 6.129 6.257 6.082 6.253 230,498 +0.17(+2.75%)
Mar 28, 2016 6.071 6.231 6.006 6.086 18,656 +0.17(+2.83%)
Mar 24, 2016 5.896 5.918 5.918 5.918 5,899 -0.08(-1.34%)
Mar 23, 2016 6.151 6.151 5.911 5.998 36,466 -0.20(-3.18%)
Mar 22, 2016 6.137 6.275 6.108 6.195 36,048 +0.04(+0.59%)
Mar 21, 2016 6.158 6.173 6.145 6.158 12,304 -0.03(-0.47%)
Mar 18, 2016 6.137 6.188 6.072 6.188 38,137 +0.11(+1.80%)
Mar 17, 2016 6.013 6.151 5.925 6.078 68,734 +0.37(+6.51%)
Mar 16, 2016 5.466 5.721 5.466 5.707 17,767 +0.12(+2.22%)
Mar 15, 2016 5.794 5.847 5.532 5.583 21,581 -0.35(-5.90%)
Mar 14, 2016 6.056 6.056 5.889 5.933 62,268 -0.09(-1.45%)
Mar 11, 2016 6.071 6.115 5.991 6.020 35,435 -0.05(-0.84%)
Mar 10, 2016 5.794 6.100 5.794 6.071 50,114 +0.28(+4.91%)
Mar 09, 2016 5.794 5.838 5.758 5.787 21,861 +0.11(+1.93%)
Mar 08, 2016 5.612 5.677 5.554 5.677 15,246 +0.06(+1.04%)
Mar 07, 2016 5.619 5.656 5.575 5.619 56,416 +0.02(+0.39%)
Mar 04, 2016 5.677 5.721 5.583 5.597 62,093 +0.12(+2.13%)
Mar 03, 2016 5.240 5.495 5.240 5.481 87,870 +0.34(+6.67%)
Mar 02, 2016 5.051 5.182 5.036 5.138 73,684 +0.04(+0.71%)
Mar 01, 2016 4.956 5.102 4.956 5.102 134,189 +0.26(+5.26%)
Feb 29, 2016 4.817 4.876 4.817 4.847 5,658 +0.10(+2.15%)
Feb 26, 2016 4.883 4.883 4.730 4.745 6,097 -0.07(-1.36%)
Feb 25, 2016 4.810 4.839 4.796 4.810 3,201 +0.04(+0.76%)
Feb 24, 2016 4.730 4.810 4.715 4.774 16,541 -0.11(-2.24%)
Feb 23, 2016 4.927 4.927 4.854 4.883 1,812 -0.11(-2.19%)
Feb 22, 2016 4.876 4.992 4.876 4.992 11,810 +0.23(+4.90%)
Feb 19, 2016 4.723 4.730 4.664 4.759 44,547 +0.10(+2.19%)
Feb 18, 2016 4.694 4.723 4.650 4.657 22,749 -0.12(-2.59%)
Feb 17, 2016 4.686 4.803 4.686 4.781 31,813 +0.18(+3.96%)
Feb 16, 2016 4.766 4.766 4.599 4.599 8,210 +0.02(+0.48%)
Feb 12, 2016 4.599 4.577 4.577 4.577 31,558 -0.06(-1.26%)
Feb 11, 2016 4.708 4.708 4.555 4.635 76,318 -0.11(-2.30%)
Feb 10, 2016 4.759 4.868 4.745 4.745 8,795 -0.09(-1.81%)
Feb 09, 2016 4.759 4.839 4.643 4.832 340,392 -0.04(-0.75%)
Feb 08, 2016 4.883 4.883 4.766 4.868 12,661 +0.06(+1.20%)
Feb 05, 2016 4.868 4.870 4.811 4.811 8,513 -0.01(-0.29%)
Feb 04, 2016 4.868 4.941 4.825 4.825 56,144 +0.01(+0.15%)
Feb 03, 2016 4.694 4.817 4.679 4.817 17,772 +0.20(+4.42%)
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.