Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

14.63 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.81 12.10 11.72 12.01 17,399 +0.19(+1.60%)
Nov 29, 2022 11.67 11.91 11.64 11.82 42,667 +0.44(+3.90%)
Nov 28, 2022 11.44 11.49 11.37 11.38 97,011 -0.19(-1.63%)
Nov 25, 2022 11.78 11.82 11.42 11.57 33,511 +0.09(+0.82%)
Nov 23, 2022 11.34 11.60 11.32 11.47 39,787 -0.09(-0.82%)
Nov 22, 2022 11.80 11.82 11.44 11.57 128,339 -0.41(-3.39%)
Nov 21, 2022 11.77 11.98 11.69 11.97 24,397 +0.50(+4.36%)
Nov 18, 2022 11.67 11.72 11.44 11.47 77,685 +0.06(+0.50%)
Nov 17, 2022 11.00 11.47 10.91 11.42 259,431 -0.23(-1.95%)
Nov 16, 2022 12.09 12.09 11.51 11.64 104,642 -0.56(-4.56%)
Nov 15, 2022 12.44 12.47 12.20 12.20 31,544 -0.02(-0.15%)
Nov 14, 2022 12.13 12.41 12.05 12.22 85,363 +0.14(+1.17%)
Nov 11, 2022 11.99 12.37 11.96 12.08 49,782 +0.17(+1.43%)
Nov 10, 2022 12.49 12.51 11.74 11.91 218,713 -1.17(-8.95%)
Nov 09, 2022 13.32 13.39 13.06 13.08 112,667 -0.24(-1.77%)
Nov 08, 2022 13.29 13.54 13.16 13.31 78,961 -0.07(-0.49%)
Nov 07, 2022 13.99 13.99 13.29 13.38 61,065 -0.81(-5.72%)
Nov 04, 2022 14.32 14.37 14.13 14.19 79,303 +0.28(+2.04%)
Nov 03, 2022 13.39 13.95 13.31 13.91 132,219 +0.54(+4.02%)
Nov 02, 2022 13.78 13.78 13.30 13.37 52,596 -0.40(-2.88%)
Nov 01, 2022 13.61 14.00 13.39 13.77 216,960 +0.20(+1.46%)
Oct 31, 2022 12.63 13.58 12.63 13.57 295,416 +0.87(+6.84%)
Oct 28, 2022 12.55 12.72 12.46 12.70 37,641 +0.01(+0.07%)
Oct 27, 2022 12.31 12.88 12.31 12.69 40,540 +0.61(+5.08%)
Oct 26, 2022 12.43 12.43 12.02 12.08 32,132 -0.50(-3.98%)
Oct 25, 2022 12.65 12.79 12.50 12.58 22,108 -0.24(-1.84%)
Oct 24, 2022 12.94 12.95 12.77 12.81 29,132 -0.50(-3.76%)
Oct 21, 2022 12.74 13.31 12.74 13.31 56,432 +0.51(+3.98%)
Oct 20, 2022 12.79 12.87 12.77 12.80 2,217 +0.04(+0.30%)
Oct 19, 2022 12.73 12.82 12.63 12.77 17,151 +0.03(+0.22%)
Oct 18, 2022 12.83 12.86 12.62 12.74 9,338 +0.10(+0.82%)
Oct 17, 2022 12.60 12.71 12.56 12.63 7,626 +0.31(+2.53%)
Oct 14, 2022 12.79 12.79 12.31 12.32 5,298 -0.50(-3.90%)
Oct 13, 2022 12.46 12.88 12.43 12.82 10,246 +0.14(+1.12%)
Oct 12, 2022 12.76 12.79 12.61 12.68 59,372 -0.19(-1.47%)
Oct 11, 2022 13.16 13.16 12.81 12.87 9,510 -0.33(-2.50%)
Oct 10, 2022 13.26 13.30 13.08 13.20 12,097 +0.10(+0.79%)
Oct 07, 2022 13.25 13.25 13.05 13.10 6,342 -0.18(-1.35%)
Oct 06, 2022 13.20 13.31 13.18 13.28 42,190 +0.11(+0.82%)
Oct 05, 2022 13.14 13.26 12.96 13.17 256,972 -0.06(-0.47%)
Oct 04, 2022 13.46 13.51 13.12 13.23 144,443 +0.05(+0.36%)
Oct 03, 2022 12.80 13.27 12.64 13.18 150,161 +1.07(+8.80%)
Sep 30, 2022 11.79 12.18 11.79 12.12 71,668 +0.24(+1.99%)
Sep 29, 2022 11.87 11.90 11.66 11.88 20,339 -0.20(-1.64%)
Sep 28, 2022 12.09 12.21 12.05 12.08 33,665 +0.06(+0.47%)
Sep 27, 2022 12.30 12.35 12.00 12.02 67,156 -0.17(-1.39%)
Sep 26, 2022 12.49 12.58 12.07 12.19 50,929 -0.65(-5.07%)
Sep 23, 2022 12.89 12.89 12.64 12.84 18,397 -0.51(-3.82%)
Sep 22, 2022 13.08 13.35 12.91 13.35 17,302 +0.36(+2.76%)
Sep 21, 2022 13.04 13.04 12.88 12.99 10,875 -0.02(-0.15%)
Sep 20, 2022 12.80 13.13 12.75 13.01 8,516 +0.00(+0.00%)
Sep 19, 2022 12.43 13.03 12.43 13.01 37,171 +0.49(+3.89%)
Sep 16, 2022 12.34 12.55 12.28 12.52 23,004 -0.11(-0.87%)
Sep 15, 2022 12.74 12.88 12.61 12.63 29,971 -0.25(-1.98%)
Sep 14, 2022 12.90 12.97 12.80 12.89 13,863 +0.04(+0.29%)
Sep 13, 2022 13.04 13.10 12.81 12.85 205,965 -0.55(-4.08%)
Sep 12, 2022 13.40 13.47 13.36 13.40 43,976 +0.22(+1.65%)
Sep 09, 2022 12.94 13.20 12.94 13.18 21,441 +0.37(+2.88%)
Sep 08, 2022 12.81 12.93 12.63 12.81 47,825 -0.05(-0.38%)
Sep 07, 2022 12.67 12.97 12.54 12.86 32,466 +0.17(+1.34%)
Sep 06, 2022 12.91 12.92 12.64 12.69 146,611 -0.27(-2.11%)
Sep 02, 2022 12.97 13.14 12.91 12.96 18,860 +0.16(+1.25%)
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.