Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

13.10 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.90 11.12 10.79 10.93 58,403 -0.20(-1.75%)
Jun 29, 2022 11.20 11.21 11.00 11.12 16,696 +0.00(+0.00%)
Jun 28, 2022 11.43 11.49 11.09 11.12 18,454 -0.17(-1.48%)
Jun 27, 2022 11.19 11.39 11.19 11.29 21,168 +0.09(+0.83%)
Jun 24, 2022 11.16 11.39 11.09 11.20 56,563 -0.10(-0.86%)
Jun 23, 2022 11.48 11.56 11.25 11.29 87,495 -0.14(-1.19%)
Jun 22, 2022 11.37 11.62 11.35 11.43 16,646 -0.06(-0.49%)
Jun 21, 2022 11.55 11.62 11.44 11.49 22,113 -0.14(-1.20%)
Jun 17, 2022 11.55 11.72 11.43 11.62 58,553 +0.08(+0.73%)
Jun 16, 2022 11.63 11.71 11.37 11.54 39,304 -0.50(-4.17%)
Jun 15, 2022 11.78 12.13 11.69 12.04 39,391 +0.50(+4.35%)
Jun 14, 2022 11.82 11.82 11.43 11.54 41,567 -0.20(-1.66%)
Jun 13, 2022 11.96 12.03 11.68 11.74 66,448 -0.82(-6.51%)
Jun 10, 2022 12.54 12.69 12.48 12.55 60,242 -0.48(-3.67%)
Jun 09, 2022 13.03 13.19 13.00 13.03 17,026 -0.12(-0.90%)
Jun 08, 2022 13.39 13.39 13.09 13.15 39,276 -0.11(-0.83%)
Jun 07, 2022 13.17 13.34 13.04 13.26 30,691 -0.39(-2.88%)
Jun 06, 2022 14.05 14.05 13.64 13.65 37,376 -0.33(-2.36%)
Jun 03, 2022 14.00 14.05 13.87 13.98 16,317 -0.20(-1.42%)
Jun 02, 2022 14.13 14.23 14.09 14.18 14,017 +0.27(+1.91%)
Jun 01, 2022 14.18 14.18 13.89 13.92 26,247 -0.23(-1.62%)
May 31, 2022 14.38 14.41 14.09 14.15 23,713 -0.12(-0.83%)
May 27, 2022 14.13 14.38 14.13 14.27 22,860 +0.03(+0.19%)
May 26, 2022 13.87 14.26 13.86 14.24 59,557 +0.36(+2.57%)
May 25, 2022 13.71 13.91 13.71 13.88 8,325 +0.00(+0.00%)
May 24, 2022 13.91 13.91 13.55 13.88 44,888 -0.09(-0.66%)
May 23, 2022 13.87 14.03 13.83 13.97 39,311 +0.36(+2.62%)
May 20, 2022 13.51 13.72 13.39 13.62 22,212 +0.23(+1.71%)
May 19, 2022 13.31 13.55 13.30 13.39 23,971 +0.18(+1.39%)
May 18, 2022 13.43 13.51 13.07 13.21 33,053 -0.39(-2.89%)
May 17, 2022 13.50 13.66 13.42 13.60 35,937 +0.51(+3.92%)
May 16, 2022 12.94 13.14 12.88 13.09 19,325 +0.11(+0.85%)
May 13, 2022 12.67 13.07 12.66 12.98 51,315 +0.49(+3.93%)
May 12, 2022 12.16 12.49 12.09 12.49 127,717 +0.24(+1.97%)
May 11, 2022 12.34 12.52 12.18 12.24 29,047 -0.11(-0.87%)
May 10, 2022 12.37 12.45 12.13 12.35 14,978 +0.12(+0.95%)
May 09, 2022 12.45 12.46 12.18 12.24 30,567 -0.51(-4.02%)
May 06, 2022 12.94 13.01 12.58 12.75 48,566 -0.34(-2.59%)
May 05, 2022 13.44 13.44 12.89 13.09 40,197 -0.75(-5.41%)
May 04, 2022 13.15 13.88 12.96 13.83 75,641 +0.49(+3.63%)
May 03, 2022 13.21 13.40 13.16 13.35 191,699 +0.28(+2.15%)
May 02, 2022 13.53 13.53 12.90 13.07 26,209 -0.54(-3.97%)
Apr 29, 2022 14.21 14.23 13.59 13.61 52,688 -0.30(-2.17%)
Apr 28, 2022 13.69 13.96 13.60 13.91 40,258 +0.22(+1.60%)
Apr 27, 2022 13.68 13.86 13.56 13.69 23,237 +0.12(+0.88%)
Apr 26, 2022 13.83 13.83 13.53 13.57 64,263 -0.52(-3.70%)
Apr 25, 2022 13.97 14.15 13.62 14.09 50,567 -0.16(-1.09%)
Apr 22, 2022 14.72 14.76 14.09 14.25 72,383 -0.56(-3.79%)
Apr 21, 2022 15.23 15.40 14.72 14.81 111,610 -0.43(-2.80%)
Apr 20, 2022 15.22 15.36 15.13 15.24 59,866 +0.10(+0.66%)
Apr 19, 2022 15.01 15.17 15.00 15.14 33,467 +0.06(+0.36%)
Apr 18, 2022 14.99 15.12 14.96 15.08 57,275 +0.12(+0.79%)
Apr 14, 2022 15.00 15.05 14.86 14.96 72,656 -0.14(-0.91%)
Apr 13, 2022 15.07 15.35 15.03 15.10 35,855 -0.06(-0.36%)
Apr 12, 2022 15.56 15.57 15.05 15.15 34,902 +0.03(+0.21%)
Apr 11, 2022 15.18 15.22 14.98 15.12 15,487 -0.12(-0.81%)
Apr 08, 2022 15.15 15.30 14.87 15.25 57,500 -0.02(-0.12%)
Apr 07, 2022 15.30 15.36 15.08 15.26 130,737 -0.12(-0.77%)
Apr 06, 2022 15.51 15.54 15.21 15.38 297,680 -0.50(-3.14%)
Apr 05, 2022 16.33 16.40 15.87 15.88 105,849 -0.51(-3.10%)
Apr 04, 2022 16.37 16.44 16.30 16.39 59,809 +0.15(+0.90%)
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.