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 )

13.05 -0.11 (-0.84%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 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 6.222 6.280 6.061 6.134 14,567 -0.07(-1.18%)
May 27, 2016 6.251 6.207 6.207 6.207 46,695 -0.09(-1.50%)
May 26, 2016 6.280 6.355 6.280 6.302 3,932 +0.05(+0.82%)
May 25, 2016 6.353 6.412 6.251 6.251 18,704 -0.06(-0.92%)
May 24, 2016 6.368 6.455 6.280 6.309 24,604 +0.00(+0.00%)
May 23, 2016 6.324 6.346 6.229 6.309 9,210 -0.15(-2.30%)
May 20, 2016 6.484 6.510 6.426 6.458 12,924 +0.12(+1.88%)
May 19, 2016 6.368 6.397 6.324 6.339 12,455 -0.16(-2.47%)
May 18, 2016 6.499 6.558 6.499 6.499 6,937 -0.11(-1.66%)
May 17, 2016 6.704 6.726 6.580 6.609 20,626 -0.15(-2.27%)
May 16, 2016 6.748 6.762 6.718 6.762 8,008 +0.07(+0.98%)
May 13, 2016 6.823 6.823 6.660 6.696 25,803 -0.20(-2.86%)
May 12, 2016 6.908 6.937 6.764 6.894 23,735 -0.02(-0.32%)
May 11, 2016 6.894 6.923 6.769 6.916 64,381 +0.22(+3.27%)
May 10, 2016 6.587 6.696 6.550 6.696 58,334 +0.20(+3.15%)
May 09, 2016 6.458 6.492 6.141 6.492 27,460 -0.08(-1.22%)
May 06, 2016 6.485 6.572 6.477 6.572 25,916 +0.08(+1.24%)
May 05, 2016 6.660 6.660 6.458 6.492 10,525 -0.03(-0.49%)
May 04, 2016 6.470 6.543 6.470 6.524 7,838 +0.03(+0.49%)
May 03, 2016 6.558 6.558 6.448 6.492 142,286 -0.23(-3.37%)
May 02, 2016 6.733 6.733 6.688 6.718 18,634 -0.09(-1.39%)
Apr 29, 2016 6.843 6.923 6.755 6.813 8,965 +0.08(+1.14%)
Apr 28, 2016 6.755 6.828 6.734 6.737 14,490 +0.10(+1.49%)
Apr 27, 2016 6.638 6.638 6.638 6.638 1,313 +0.05(+0.78%)
Apr 26, 2016 6.470 6.587 6.419 6.587 15,354 +0.14(+2.15%)
Apr 25, 2016 6.463 6.470 6.397 6.448 11,932 +0.06(+0.91%)
Apr 22, 2016 6.455 6.455 6.353 6.390 21,073 -0.15(-2.27%)
Apr 21, 2016 6.587 6.587 6.488 6.538 4,765 -0.06(-0.94%)
Apr 20, 2016 6.602 6.602 6.558 6.600 9,155 -0.02(-0.35%)
Apr 19, 2016 6.499 6.645 6.499 6.623 38,908 +0.19(+2.95%)
Apr 18, 2016 6.463 6.502 6.375 6.434 20,685 -0.11(-1.67%)
Apr 15, 2016 6.591 6.616 6.529 6.543 9,982 -0.07(-0.99%)
Apr 14, 2016 6.623 6.623 6.543 6.609 9,644 -0.09(-1.31%)
Apr 13, 2016 6.514 6.704 6.463 6.696 73,657 +0.27(+4.20%)
Apr 12, 2016 6.288 6.426 6.241 6.426 10,108 +0.12(+1.97%)
Apr 11, 2016 6.273 6.390 6.273 6.302 63,851 +0.22(+3.60%)
Apr 08, 2016 5.922 6.105 5.886 6.083 18,283 +0.24(+4.09%)
Apr 07, 2016 5.844 5.844 5.844 5.844 842 -0.03(-0.59%)
Apr 06, 2016 5.871 5.922 5.830 5.879 27,573 -0.05(-0.91%)
Apr 05, 2016 5.915 5.974 5.915 5.932 10,905 -0.07(-1.17%)
Apr 04, 2016 6.156 6.171 5.988 6.003 35,402 -0.28(-4.42%)
Apr 01, 2016 6.105 6.288 6.092 6.280 9,765 +0.11(+1.78%)
Mar 31, 2016 6.317 6.317 6.171 6.171 10,199 -0.10(-1.63%)
Mar 30, 2016 6.328 6.361 6.273 6.273 8,576 +0.01(+0.12%)
Mar 29, 2016 6.141 6.269 6.094 6.266 230,043 +0.17(+2.75%)
Mar 28, 2016 6.083 6.244 6.018 6.098 18,619 +0.17(+2.83%)
Mar 24, 2016 5.908 5.930 5.930 5.930 5,888 -0.08(-1.34%)
Mar 23, 2016 6.163 6.163 5.922 6.010 36,393 -0.20(-3.18%)
Mar 22, 2016 6.149 6.287 6.120 6.207 35,977 +0.04(+0.59%)
Mar 21, 2016 6.171 6.185 6.157 6.171 12,280 -0.03(-0.47%)
Mar 18, 2016 6.149 6.200 6.084 6.200 38,061 +0.11(+1.80%)
Mar 17, 2016 6.025 6.163 5.937 6.090 68,599 +0.37(+6.51%)
Mar 16, 2016 5.477 5.732 5.477 5.718 17,732 +0.12(+2.22%)
Mar 15, 2016 5.806 5.858 5.543 5.594 21,538 -0.35(-5.90%)
Mar 14, 2016 6.068 6.068 5.900 5.944 62,145 -0.09(-1.45%)
Mar 11, 2016 6.083 6.127 6.003 6.032 35,365 -0.05(-0.84%)
Mar 10, 2016 5.806 6.112 5.806 6.083 50,015 +0.28(+4.91%)
Mar 09, 2016 5.806 5.849 5.769 5.798 21,818 +0.11(+1.93%)
Mar 08, 2016 5.623 5.689 5.565 5.689 15,216 +0.06(+1.04%)
Mar 07, 2016 5.630 5.667 5.586 5.630 56,304 +0.02(+0.39%)
Mar 04, 2016 5.689 5.733 5.594 5.608 61,971 +0.12(+2.13%)
Mar 03, 2016 5.251 5.506 5.251 5.492 87,696 +0.34(+6.67%)
Mar 02, 2016 5.061 5.192 5.046 5.148 73,538 +0.04(+0.71%)
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.