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 )

13.84 +0.01 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 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 (%)
Jan 31, 2017 10.28 10.36 10.26 10.32 55,482 +0.06(+0.62%)
Jan 30, 2017 10.31 10.36 10.23 10.25 78,369 -0.12(-1.18%)
Jan 27, 2017 10.30 10.40 10.30 10.38 44,492 +0.11(+1.12%)
Jan 26, 2017 10.26 10.26 10.17 10.26 53,449 +0.01(+0.08%)
Jan 25, 2017 10.16 10.26 10.16 10.25 16,329 +0.10(+1.01%)
Jan 24, 2017 10.19 10.24 10.09 10.15 83,145 +0.03(+0.31%)
Jan 23, 2017 10.02 10.16 9.945 10.12 84,236 +0.19(+1.91%)
Jan 20, 2017 9.898 9.968 9.802 9.929 16,102 +0.20(+2.03%)
Jan 19, 2017 9.733 9.794 9.684 9.731 7,109 +0.00(+0.00%)
Jan 18, 2017 9.889 9.921 9.731 9.731 36,982 -0.13(-1.36%)
Jan 17, 2017 9.763 9.881 9.755 9.866 19,280 +0.16(+1.63%)
Jan 13, 2017 9.708 9.708 9.708 0 +0.02(+0.16%)
Jan 12, 2017 9.704 9.779 9.677 9.692 52,642 +0.18(+1.91%)
Jan 11, 2017 9.265 9.518 9.210 9.510 105,652 +0.16(+1.69%)
Jan 10, 2017 9.384 9.455 9.313 9.352 114,075 +0.06(+0.68%)
Jan 09, 2017 9.273 9.344 9.250 9.289 17,395 +0.11(+1.17%)
Jan 06, 2017 9.226 9.242 9.131 9.182 48,276 -0.12(-1.24%)
Jan 05, 2017 9.257 9.344 9.242 9.297 39,210 +0.10(+1.12%)
Jan 04, 2017 9.099 9.199 9.099 9.194 23,668 +0.24(+2.65%)
Jan 03, 2017 8.855 8.996 8.855 8.957 28,435 +0.29(+3.37%)
Dec 30, 2016 8.665 8.665 8.665 0 -0.09(-0.99%)
Dec 29, 2016 8.667 8.760 8.665 8.752 94,935 +0.09(+1.09%)
Dec 28, 2016 8.633 8.674 8.570 8.657 19,056 +0.08(+0.92%)
Dec 27, 2016 8.483 8.597 8.483 8.578 46,409 +0.09(+1.12%)
Dec 23, 2016 8.483 8.483 8.483 0 +0.15(+1.80%)
Dec 22, 2016 8.191 8.333 8.191 8.333 54,119 +0.10(+1.25%)
Dec 21, 2016 8.199 8.238 8.175 8.231 12,284 +0.33(+4.17%)
Dec 20, 2016 7.833 7.916 7.833 7.901 19,065 +0.03(+0.38%)
Dec 19, 2016 7.953 7.961 7.864 7.871 20,568 -0.07(-0.85%)
Dec 16, 2016 7.938 7.976 7.894 7.938 30,170 -0.04(-0.47%)
Dec 15, 2016 7.857 7.984 7.826 7.976 5,668 +0.10(+1.24%)
Dec 14, 2016 8.089 8.096 7.860 7.878 23,569 -0.29(-3.59%)
Dec 13, 2016 8.149 8.202 8.104 8.172 23,137 +0.12(+1.50%)
Dec 12, 2016 8.059 8.157 8.029 8.051 61,177 -0.11(-1.29%)
Dec 09, 2016 8.200 8.232 8.135 8.157 13,866 -0.05(-0.64%)
Dec 08, 2016 8.202 8.224 8.126 8.209 49,837 -0.02(-0.18%)
Dec 07, 2016 8.081 8.224 8.081 8.224 16,145 +0.20(+2.44%)
Dec 06, 2016 7.923 8.096 7.863 8.029 137,063 +0.08(+0.95%)
Dec 05, 2016 7.810 7.953 7.810 7.953 525,737 +0.13(+1.63%)
Dec 02, 2016 7.810 7.946 7.773 7.825 578,174 -0.02(-0.29%)
Dec 01, 2016 8.157 8.157 7.810 7.848 175,924 -0.55(-6.54%)
Nov 30, 2016 8.292 8.397 8.263 8.397 22,809 +0.19(+2.29%)
Nov 29, 2016 8.350 8.350 8.209 8.209 29,717 -0.18(-2.15%)
Nov 28, 2016 8.239 8.433 8.236 8.390 43,535 +0.21(+2.58%)
Nov 25, 2016 8.209 8.217 8.149 8.179 42,680 -0.11(-1.27%)
Nov 23, 2016 8.284 8.284 8.284 0 -0.08(-0.99%)
Nov 22, 2016 8.503 8.554 8.352 8.367 57,189 -0.02(-0.18%)
Nov 21, 2016 8.194 8.382 8.194 8.382 27,944 +0.24(+2.96%)
Nov 18, 2016 8.074 8.164 8.014 8.142 53,208 +0.07(+0.84%)
Nov 17, 2016 8.089 8.202 7.999 8.074 51,746 -0.08(-0.92%)
Nov 16, 2016 8.126 8.149 8.022 8.149 28,456 -0.27(-3.22%)
Nov 15, 2016 8.142 8.420 8.142 8.420 69,623 +0.38(+4.78%)
Nov 14, 2016 7.999 8.089 7.848 8.036 100,336 -0.16(-1.93%)
Nov 11, 2016 8.330 8.333 7.863 8.194 759,418 -0.31(-3.63%)
Nov 10, 2016 8.871 8.871 8.315 8.503 122,472 -0.70(-7.60%)
Nov 09, 2016 9.135 9.368 9.135 9.202 40,467 -0.25(-2.62%)
Nov 08, 2016 9.368 9.532 9.315 9.450 50,235 +0.06(+0.63%)
Nov 07, 2016 9.308 9.423 9.270 9.391 62,737 +0.44(+4.96%)
Nov 04, 2016 9.007 9.157 8.887 8.947 38,680 -0.11(-1.25%)
Nov 03, 2016 9.210 9.263 9.051 9.060 20,532 -0.08(-0.91%)
Nov 02, 2016 9.120 9.195 9.022 9.142 54,092 -0.17(-1.78%)
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.