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 )

12.65 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Jan 31, 2017 10.11 10.18 10.08 10.14 56,450 +0.06(+0.62%)
Jan 30, 2017 10.13 10.18 10.05 10.08 79,736 -0.12(-1.18%)
Jan 27, 2017 10.12 10.22 10.12 10.20 45,268 +0.11(+1.12%)
Jan 26, 2017 10.08 10.08 9.998 10.08 54,382 +0.01(+0.08%)
Jan 25, 2017 9.984 10.08 9.984 10.08 16,613 +0.10(+1.01%)
Jan 24, 2017 10.01 10.07 9.914 9.976 84,595 +0.03(+0.31%)
Jan 23, 2017 9.844 9.984 9.774 9.945 85,705 +0.19(+1.91%)
Jan 20, 2017 9.729 9.797 9.634 9.759 16,383 +0.19(+2.03%)
Jan 19, 2017 9.566 9.627 9.518 9.565 7,233 +0.00(+0.00%)
Jan 18, 2017 9.720 9.751 9.565 9.565 37,627 -0.13(-1.36%)
Jan 17, 2017 9.596 9.712 9.588 9.696 19,616 +0.16(+1.63%)
Jan 13, 2017 9.541 9.541 9.541 0 +0.02(+0.16%)
Jan 12, 2017 9.537 9.611 9.511 9.526 53,560 +0.18(+1.91%)
Jan 11, 2017 9.106 9.355 9.052 9.347 107,495 +0.16(+1.69%)
Jan 10, 2017 9.223 9.293 9.153 9.192 116,065 +0.06(+0.68%)
Jan 09, 2017 9.114 9.184 9.091 9.130 17,698 +0.11(+1.17%)
Jan 06, 2017 9.068 9.083 8.975 9.024 49,118 -0.11(-1.24%)
Jan 05, 2017 9.099 9.184 9.083 9.138 39,894 +0.10(+1.12%)
Jan 04, 2017 8.943 9.041 8.943 9.037 24,080 +0.23(+2.65%)
Jan 03, 2017 8.703 8.842 8.703 8.804 28,931 +0.29(+3.37%)
Dec 30, 2016 8.516 8.516 8.516 0 -0.09(-0.99%)
Dec 29, 2016 8.519 8.610 8.516 8.602 96,591 +0.09(+1.09%)
Dec 28, 2016 8.485 8.525 8.423 8.509 19,388 +0.08(+0.92%)
Dec 27, 2016 8.338 8.450 8.338 8.431 47,218 +0.09(+1.12%)
Dec 23, 2016 8.338 8.338 8.338 0 +0.15(+1.80%)
Dec 22, 2016 8.051 8.190 8.051 8.190 55,063 +0.10(+1.25%)
Dec 21, 2016 8.058 8.097 8.035 8.089 12,498 +0.13(+1.65%)
Dec 20, 2016 7.890 7.973 7.890 7.958 18,927 +0.03(+0.38%)
Dec 19, 2016 8.011 8.019 7.921 7.928 20,420 -0.07(-0.85%)
Dec 16, 2016 7.996 8.034 7.951 7.996 29,952 -0.04(-0.47%)
Dec 15, 2016 7.914 8.042 7.883 8.034 5,627 +0.10(+1.24%)
Dec 14, 2016 8.148 8.155 7.917 7.936 23,399 -0.30(-3.59%)
Dec 13, 2016 8.208 8.261 8.163 8.231 22,970 +0.12(+1.50%)
Dec 12, 2016 8.117 8.216 8.087 8.110 60,735 -0.11(-1.29%)
Dec 09, 2016 8.259 8.292 8.194 8.216 13,766 -0.05(-0.64%)
Dec 08, 2016 8.261 8.284 8.186 8.269 49,476 -0.02(-0.18%)
Dec 07, 2016 8.140 8.284 8.140 8.284 16,029 +0.20(+2.44%)
Dec 06, 2016 7.981 8.155 7.920 8.087 136,073 +0.08(+0.95%)
Dec 05, 2016 7.867 8.011 7.867 8.011 521,937 +0.13(+1.63%)
Dec 02, 2016 7.867 8.004 7.829 7.882 573,995 -0.02(-0.29%)
Dec 01, 2016 8.216 8.216 7.867 7.905 174,653 -0.55(-6.54%)
Nov 30, 2016 8.352 8.459 8.323 8.459 22,644 +0.19(+2.29%)
Nov 29, 2016 8.411 8.411 8.269 8.269 29,502 -0.18(-2.15%)
Nov 28, 2016 8.299 8.495 8.296 8.451 43,220 +0.21(+2.58%)
Nov 25, 2016 8.269 8.277 8.208 8.239 42,371 -0.11(-1.27%)
Nov 23, 2016 8.345 8.345 8.345 0 -0.08(-0.99%)
Nov 22, 2016 8.565 8.616 8.413 8.428 56,775 -0.02(-0.18%)
Nov 21, 2016 8.254 8.443 8.254 8.443 27,742 +0.24(+2.96%)
Nov 18, 2016 8.133 8.223 8.072 8.201 52,824 +0.07(+0.84%)
Nov 17, 2016 8.148 8.261 8.057 8.133 51,372 -0.08(-0.92%)
Nov 16, 2016 8.186 8.208 8.081 8.208 28,250 -0.27(-3.22%)
Nov 15, 2016 8.201 8.481 8.201 8.481 69,119 +0.39(+4.78%)
Nov 14, 2016 8.057 8.148 7.905 8.095 99,610 -0.16(-1.93%)
Nov 11, 2016 8.390 8.394 7.920 8.254 753,929 -0.31(-3.63%)
Nov 10, 2016 8.936 8.936 8.375 8.565 121,587 -0.70(-7.60%)
Nov 09, 2016 9.201 9.436 9.201 9.269 40,175 -0.25(-2.62%)
Nov 08, 2016 9.436 9.601 9.383 9.519 49,872 +0.06(+0.63%)
Nov 07, 2016 9.376 9.492 9.338 9.459 62,284 +0.45(+4.96%)
Nov 04, 2016 9.072 9.224 8.951 9.012 38,400 -0.11(-1.25%)
Nov 03, 2016 9.277 9.330 9.117 9.125 20,384 -0.08(-0.91%)
Nov 02, 2016 9.186 9.262 9.088 9.209 53,701 -0.17(-1.78%)
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.