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
Official Closing 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 (%)
Sep 30, 2016 8.738 8.791 8.693 8.783 25,214 +0.04(+0.43%)
Sep 29, 2016 8.889 8.976 8.723 8.746 15,889 -0.09(-1.02%)
Sep 28, 2016 8.783 8.912 8.701 8.836 257,678 +0.08(+0.95%)
Sep 27, 2016 8.719 8.783 8.678 8.753 6,029 -0.01(-0.09%)
Sep 26, 2016 8.738 8.768 8.700 8.761 4,014 -0.05(-0.60%)
Sep 23, 2016 8.942 8.964 8.813 8.814 48,648 -0.15(-1.68%)
Sep 22, 2016 9.077 9.198 8.930 8.964 21,768 +0.02(+0.25%)
Sep 21, 2016 8.746 8.965 8.746 8.942 24,033 +0.23(+2.68%)
Sep 20, 2016 8.731 8.731 8.656 8.708 7,196 +0.11(+1.23%)
Sep 19, 2016 8.678 8.725 8.580 8.602 24,596 -0.05(-0.52%)
Sep 16, 2016 8.403 8.648 8.399 8.648 24,737 +0.15(+1.78%)
Sep 15, 2016 8.339 8.496 8.295 8.496 21,441 +0.20(+2.44%)
Sep 14, 2016 8.346 8.467 8.293 8.293 28,702 -0.05(-0.63%)
Sep 13, 2016 8.663 8.689 8.293 8.346 87,878 -0.52(-5.87%)
Sep 12, 2016 8.527 8.866 8.521 8.866 35,964 +0.25(+2.89%)
Sep 09, 2016 8.851 8.851 8.618 8.618 29,540 -0.44(-4.91%)
Sep 08, 2016 9.183 9.183 9.032 9.062 193,492 +0.02(+0.25%)
Sep 07, 2016 9.138 9.138 8.979 9.040 144,340 -0.06(-0.66%)
Sep 06, 2016 8.866 9.100 8.859 9.100 171,415 +0.22(+2.46%)
Sep 02, 2016 8.753 8.881 8.881 8.881 313,021 +0.21(+2.43%)
Sep 01, 2016 8.625 8.679 8.512 8.670 33,920 +0.05(+0.54%)
Aug 31, 2016 8.716 8.731 8.557 8.624 15,158 -0.05(-0.54%)
Aug 30, 2016 8.595 8.670 8.595 8.670 81,557 -0.09(-1.03%)
Aug 29, 2016 8.497 8.761 8.482 8.761 76,381 +0.23(+2.74%)
Aug 26, 2016 8.670 8.844 8.515 8.527 60,052 -0.09(-1.05%)
Aug 25, 2016 8.670 8.693 8.614 8.618 35,518 -0.05(-0.52%)
Aug 24, 2016 8.700 8.829 8.640 8.663 85,234 -0.17(-1.96%)
Aug 23, 2016 8.927 8.978 8.814 8.836 30,007 +0.00(+0.00%)
Aug 22, 2016 8.919 8.957 8.814 8.836 78,636 -0.15(-1.68%)
Aug 19, 2016 8.919 8.995 8.768 8.987 43,386 +0.09(+1.02%)
Aug 18, 2016 9.017 9.062 8.844 8.897 407,028 -0.05(-0.51%)
Aug 17, 2016 8.881 8.949 8.738 8.942 42,568 -0.02(-0.25%)
Aug 16, 2016 9.055 9.070 8.964 8.964 34,669 -0.09(-1.00%)
Aug 15, 2016 9.100 9.160 9.017 9.055 81,046 +0.12(+1.35%)
Aug 12, 2016 9.085 9.160 8.934 8.934 94,560 -0.21(-2.29%)
Aug 11, 2016 9.085 9.143 9.017 9.143 105,245 +0.04(+0.39%)
Aug 10, 2016 9.206 9.213 9.047 9.108 105,091 -0.04(-0.48%)
Aug 09, 2016 9.100 9.228 9.055 9.152 86,680 +0.16(+1.83%)
Aug 08, 2016 9.085 9.115 8.964 8.987 39,562 -0.14(-1.49%)
Aug 05, 2016 9.123 9.153 9.010 9.123 73,570 +0.09(+1.00%)
Aug 04, 2016 8.987 9.100 8.859 9.032 91,260 +0.20(+2.22%)
Aug 03, 2016 8.587 8.836 8.587 8.836 11,690 +0.17(+1.91%)
Aug 02, 2016 8.799 8.808 8.612 8.670 94,261 -0.06(-0.69%)
Aug 01, 2016 8.829 8.851 8.731 8.731 52,933 -0.08(-0.86%)
Jul 29, 2016 8.618 8.806 8.497 8.806 76,702 +0.34(+4.01%)
Jul 28, 2016 8.474 8.504 8.442 8.467 46,896 -0.11(-1.32%)
Jul 27, 2016 8.587 8.602 8.468 8.580 23,877 +0.01(+0.09%)
Jul 26, 2016 8.580 8.645 8.542 8.572 29,648 +0.00(+0.00%)
Jul 25, 2016 8.678 8.678 8.527 8.572 69,116 -0.14(-1.64%)
Jul 22, 2016 8.587 8.738 8.565 8.716 73,640 +0.14(+1.67%)
Jul 21, 2016 8.648 8.655 8.535 8.572 66,334 -0.02(-0.18%)
Jul 20, 2016 8.577 8.647 8.512 8.587 53,159 +0.02(+0.26%)
Jul 19, 2016 8.550 8.580 8.464 8.565 448,014 +0.05(+0.53%)
Jul 18, 2016 8.301 8.557 8.301 8.520 412,937 +0.20(+2.45%)
Jul 15, 2016 8.195 8.324 8.188 8.316 33,994 +0.06(+0.73%)
Jul 14, 2016 8.271 8.346 8.241 8.256 81,305 +0.16(+1.95%)
Jul 13, 2016 7.977 8.097 7.955 8.097 22,633 +0.15(+1.87%)
Jul 12, 2016 7.999 8.087 7.947 7.949 43,760 +0.09(+1.18%)
Jul 11, 2016 7.871 7.886 7.796 7.856 38,737 +0.08(+0.97%)
Jul 08, 2016 7.645 7.781 7.611 7.781 29,763 +0.34(+4.56%)
Jul 07, 2016 7.490 7.592 7.441 7.441 21,573 -0.16(-2.10%)
Jul 05, 2016 7.698 7.698 7.548 7.601 27,288 -0.16(-2.12%)
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.