Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

14.54 -0.09 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 14.63 14.67 14.34 14.40 23,306 -0.12(-0.83%)
May 27, 2022 14.38 14.63 14.38 14.52 22,467 +0.03(+0.19%)
May 26, 2022 14.12 14.51 14.11 14.49 58,533 +0.36(+2.57%)
May 25, 2022 13.95 14.15 13.95 14.13 8,182 +0.00(+0.00%)
May 24, 2022 14.15 14.15 13.79 14.13 44,116 -0.09(-0.65%)
May 23, 2022 14.12 14.27 14.07 14.22 38,635 +0.36(+2.62%)
May 20, 2022 13.75 13.96 13.62 13.86 21,830 +0.23(+1.71%)
May 19, 2022 13.54 13.79 13.53 13.62 23,559 +0.19(+1.39%)
May 18, 2022 13.67 13.74 13.30 13.44 32,485 -0.40(-2.89%)
May 17, 2022 13.73 13.90 13.66 13.84 35,319 +0.52(+3.92%)
May 16, 2022 13.17 13.37 13.11 13.32 18,993 +0.11(+0.85%)
May 13, 2022 12.90 13.30 12.88 13.20 50,433 +0.50(+3.93%)
May 12, 2022 12.37 12.70 12.30 12.70 125,521 +0.25(+1.97%)
May 11, 2022 12.56 12.74 12.39 12.46 28,548 -0.11(-0.87%)
May 10, 2022 12.59 12.66 12.34 12.57 14,720 +0.12(+0.95%)
May 09, 2022 12.67 12.68 12.39 12.45 30,042 -0.52(-4.02%)
May 06, 2022 13.17 13.24 12.80 12.97 47,731 -0.34(-2.59%)
May 05, 2022 13.68 13.68 13.12 13.32 39,505 -0.76(-5.41%)
May 04, 2022 13.38 14.13 13.18 14.08 74,341 +0.49(+3.63%)
May 03, 2022 13.44 13.63 13.39 13.58 188,403 +0.29(+2.15%)
May 02, 2022 13.76 13.76 13.12 13.30 25,759 -0.55(-3.97%)
Apr 29, 2022 14.46 14.48 13.83 13.85 51,782 -0.31(-2.17%)
Apr 28, 2022 13.93 14.20 13.84 14.15 39,565 +0.22(+1.60%)
Apr 27, 2022 13.92 14.11 13.80 13.93 22,837 +0.12(+0.88%)
Apr 26, 2022 14.07 14.07 13.76 13.81 63,158 -0.53(-3.70%)
Apr 25, 2022 14.22 14.40 13.86 14.34 49,697 -0.16(-1.09%)
Apr 22, 2022 14.98 15.02 14.34 14.50 71,138 -0.57(-3.79%)
Apr 21, 2022 15.49 15.67 14.98 15.07 109,691 -0.43(-2.80%)
Apr 20, 2022 15.48 15.62 15.40 15.50 58,837 +0.10(+0.66%)
Apr 19, 2022 15.27 15.44 15.26 15.40 32,892 +0.06(+0.36%)
Apr 18, 2022 15.25 15.38 15.22 15.35 56,290 +0.12(+0.80%)
Apr 14, 2022 15.26 15.31 15.12 15.22 71,406 -0.14(-0.91%)
Apr 13, 2022 15.34 15.61 15.29 15.36 35,238 -0.06(-0.36%)
Apr 12, 2022 15.83 15.84 15.31 15.42 34,302 +0.03(+0.21%)
Apr 11, 2022 15.45 15.48 15.24 15.39 15,221 -0.13(-0.81%)
Apr 08, 2022 15.41 15.57 15.13 15.51 56,512 -0.02(-0.12%)
Apr 07, 2022 15.57 15.63 15.35 15.53 128,489 -0.12(-0.77%)
Apr 06, 2022 15.78 15.81 15.48 15.65 292,562 -0.51(-3.14%)
Apr 05, 2022 16.62 16.69 16.15 16.16 104,029 -0.52(-3.10%)
Apr 04, 2022 16.66 16.73 16.58 16.68 58,781 +0.15(+0.90%)
Apr 01, 2022 16.22 16.55 16.17 16.53 98,002 +0.72(+4.53%)
Mar 31, 2022 16.00 16.04 15.81 15.81 85,140 +0.03(+0.18%)
Mar 30, 2022 15.99 16.12 15.78 15.78 27,112 -0.27(-1.68%)
Mar 29, 2022 16.02 16.13 15.93 16.05 168,120 +0.32(+2.01%)
Mar 28, 2022 15.74 15.78 15.41 15.74 114,637 -0.15(-0.97%)
Mar 25, 2022 15.62 15.89 15.57 15.89 183,190 +0.54(+3.49%)
Mar 24, 2022 15.05 15.40 15.00 15.35 484,948 +0.31(+2.04%)
Mar 23, 2022 14.69 15.08 14.65 15.05 389,431 +0.40(+2.73%)
Mar 22, 2022 14.65 14.67 14.50 14.65 286,109 +0.40(+2.81%)
Mar 21, 2022 14.35 14.37 14.09 14.25 79,717 +0.15(+1.06%)
Mar 18, 2022 13.54 14.20 13.50 14.10 58,495 +0.44(+3.20%)
Mar 17, 2022 13.24 13.66 13.16 13.66 15,729 +0.43(+3.24%)
Mar 16, 2022 13.16 13.26 12.95 13.23 20,448 +0.35(+2.75%)
Mar 15, 2022 12.80 13.02 12.76 12.88 58,148 -0.05(-0.36%)
Mar 14, 2022 13.31 13.31 12.88 12.92 38,258 -0.24(-1.84%)
Mar 11, 2022 13.70 13.70 13.14 13.17 37,387 -0.59(-4.27%)
Mar 10, 2022 13.44 13.80 13.34 13.75 31,005 -0.11(-0.81%)
Mar 09, 2022 13.68 13.95 13.62 13.86 50,851 +0.63(+4.79%)
Mar 08, 2022 13.08 13.38 12.98 13.23 131,267 +0.23(+1.79%)
Mar 07, 2022 13.50 13.50 13.00 13.00 105,019 -0.69(-5.03%)
Mar 04, 2022 13.58 13.74 13.52 13.69 23,384 -0.39(-2.78%)
Mar 03, 2022 14.11 14.15 13.97 14.08 66,866 +0.23(+1.66%)
Mar 02, 2022 13.57 13.87 13.53 13.85 24,993 +0.43(+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.