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 )

11.80 -0.18 (-1.50%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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 10.13 10.20 10.10 10.16 56,340 +0.06(+0.62%)
Jan 30, 2017 10.15 10.20 10.07 10.10 79,581 -0.12(-1.18%)
Jan 27, 2017 10.14 10.24 10.14 10.22 45,180 +0.11(+1.12%)
Jan 26, 2017 10.10 10.10 10.02 10.10 54,275 +0.01(+0.08%)
Jan 25, 2017 10.00 10.10 10.00 10.10 16,581 +0.10(+1.01%)
Jan 24, 2017 10.03 10.09 9.933 9.995 84,430 +0.03(+0.31%)
Jan 23, 2017 9.863 10.00 9.793 9.964 85,538 +0.19(+1.91%)
Jan 20, 2017 9.748 9.817 9.653 9.778 16,351 +0.19(+2.03%)
Jan 19, 2017 9.584 9.645 9.537 9.583 7,219 +0.00(+0.00%)
Jan 18, 2017 9.739 9.770 9.583 9.583 37,554 -0.13(-1.36%)
Jan 17, 2017 9.614 9.731 9.607 9.715 19,578 +0.16(+1.63%)
Jan 13, 2017 9.560 9.560 9.560 0 +0.02(+0.16%)
Jan 12, 2017 9.556 9.630 9.529 9.544 53,455 +0.18(+1.91%)
Jan 11, 2017 9.124 9.373 9.070 9.365 107,285 +0.16(+1.69%)
Jan 10, 2017 9.241 9.311 9.171 9.210 115,838 +0.06(+0.68%)
Jan 09, 2017 9.132 9.202 9.109 9.148 17,663 +0.11(+1.17%)
Jan 06, 2017 9.085 9.101 8.992 9.042 49,022 -0.11(-1.24%)
Jan 05, 2017 9.117 9.202 9.101 9.155 39,816 +0.10(+1.12%)
Jan 04, 2017 8.961 9.059 8.961 9.054 24,033 +0.23(+2.65%)
Jan 03, 2017 8.720 8.860 8.720 8.821 28,875 +0.29(+3.37%)
Dec 30, 2016 8.533 8.533 8.533 0 -0.09(-0.99%)
Dec 29, 2016 8.535 8.626 8.533 8.619 96,402 +0.09(+1.09%)
Dec 28, 2016 8.502 8.542 8.440 8.525 19,350 +0.08(+0.92%)
Dec 27, 2016 8.354 8.466 8.354 8.448 47,126 +0.09(+1.12%)
Dec 23, 2016 8.354 8.354 8.354 0 +0.15(+1.80%)
Dec 22, 2016 8.066 8.206 8.066 8.206 54,955 +0.10(+1.25%)
Dec 21, 2016 8.074 8.113 8.051 8.105 12,473 +0.32(+4.17%)
Dec 20, 2016 7.714 7.795 7.714 7.780 19,360 +0.03(+0.38%)
Dec 19, 2016 7.832 7.840 7.744 7.751 20,886 -0.07(-0.85%)
Dec 16, 2016 7.818 7.855 7.773 7.818 30,637 -0.04(-0.47%)
Dec 15, 2016 7.737 7.862 7.706 7.855 5,755 +0.10(+1.24%)
Dec 14, 2016 7.966 7.973 7.740 7.758 23,933 -0.29(-3.59%)
Dec 13, 2016 8.025 8.077 7.981 8.047 23,495 +0.12(+1.50%)
Dec 12, 2016 7.936 8.032 7.906 7.929 62,122 -0.10(-1.29%)
Dec 09, 2016 8.075 8.107 8.011 8.032 14,080 -0.05(-0.64%)
Dec 08, 2016 8.077 8.099 8.003 8.084 50,607 -0.01(-0.18%)
Dec 07, 2016 7.958 8.099 7.958 8.099 16,395 +0.19(+2.44%)
Dec 06, 2016 7.803 7.973 7.743 7.906 139,182 +0.07(+0.95%)
Dec 05, 2016 7.692 7.832 7.692 7.832 533,862 +0.13(+1.63%)
Dec 02, 2016 7.692 7.825 7.655 7.706 587,109 -0.02(-0.29%)
Dec 01, 2016 8.032 8.032 7.692 7.729 178,643 -0.54(-6.54%)
Nov 30, 2016 8.166 8.270 8.137 8.270 23,161 +0.19(+2.29%)
Nov 29, 2016 8.223 8.223 8.084 8.084 30,176 -0.18(-2.15%)
Nov 28, 2016 8.114 8.305 8.111 8.262 44,207 +0.21(+2.58%)
Nov 25, 2016 8.084 8.092 8.025 8.055 43,340 -0.10(-1.27%)
Nov 23, 2016 8.158 8.158 8.158 0 -0.08(-0.99%)
Nov 22, 2016 8.373 8.424 8.225 8.240 58,072 -0.01(-0.18%)
Nov 21, 2016 8.069 8.255 8.069 8.255 28,376 +0.24(+2.96%)
Nov 18, 2016 7.951 8.040 7.892 8.018 54,031 +0.07(+0.84%)
Nov 17, 2016 7.966 8.077 7.877 7.951 52,546 -0.07(-0.92%)
Nov 16, 2016 8.003 8.025 7.900 8.025 28,896 -0.27(-3.22%)
Nov 15, 2016 8.018 8.292 8.018 8.292 70,699 +0.38(+4.78%)
Nov 14, 2016 7.877 7.966 7.729 7.914 101,886 -0.16(-1.93%)
Nov 11, 2016 8.203 8.207 7.743 8.069 771,155 -0.30(-3.63%)
Nov 10, 2016 8.736 8.736 8.188 8.373 124,365 -0.69(-7.60%)
Nov 09, 2016 8.996 9.225 8.996 9.062 41,093 -0.24(-2.62%)
Nov 08, 2016 9.225 9.387 9.174 9.306 51,012 +0.06(+0.63%)
Nov 07, 2016 9.166 9.280 9.129 9.248 63,707 +0.44(+4.96%)
Nov 04, 2016 8.870 9.018 8.751 8.810 39,278 -0.11(-1.25%)
Nov 03, 2016 9.070 9.122 8.914 8.922 20,850 -0.08(-0.91%)
Nov 02, 2016 8.981 9.055 8.885 9.003 54,928 -0.16(-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.