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 )

12.06 -0.01 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 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 (%)
Oct 31, 2016 9.477 9.599 9.403 9.507 26,214 +0.10(+1.10%)
Oct 28, 2016 9.537 9.596 9.322 9.403 22,072 -0.10(-1.01%)
Oct 27, 2016 9.655 9.706 9.500 9.500 24,209 -0.09(-0.94%)
Oct 26, 2016 9.551 9.590 9.463 9.590 79,398 -0.07(-0.77%)
Oct 25, 2016 9.626 9.692 9.581 9.664 112,657 -0.05(-0.52%)
Oct 24, 2016 9.722 9.788 9.700 9.715 52,221 +0.13(+1.39%)
Oct 21, 2016 9.455 9.589 9.440 9.581 40,237 +0.13(+1.33%)
Oct 20, 2016 9.440 9.523 9.355 9.455 24,735 -0.01(-0.08%)
Oct 19, 2016 9.463 9.521 9.374 9.462 42,187 +0.05(+0.55%)
Oct 18, 2016 9.255 9.448 9.244 9.411 39,133 +0.24(+2.58%)
Oct 17, 2016 9.166 9.203 9.034 9.174 33,449 +0.02(+0.24%)
Oct 14, 2016 9.196 9.218 9.062 9.151 100,052 +0.09(+0.98%)
Oct 13, 2016 8.966 9.085 8.966 9.062 25,538 -0.01(-0.08%)
Oct 12, 2016 9.085 9.114 8.959 9.070 30,846 -0.01(-0.16%)
Oct 11, 2016 9.122 9.122 9.011 9.085 30,939 -0.02(-0.24%)
Oct 10, 2016 9.211 9.211 9.062 9.107 63,727 +0.08(+0.90%)
Oct 07, 2016 9.048 9.055 8.914 9.025 24,248 +0.07(+0.74%)
Oct 06, 2016 8.892 8.981 8.892 8.959 5,255 +0.01(+0.08%)
Oct 05, 2016 8.825 8.966 8.825 8.951 15,454 +0.28(+3.25%)
Oct 04, 2016 8.885 8.892 8.670 8.670 39,659 -0.20(-2.26%)
Oct 03, 2016 8.647 8.885 8.633 8.870 116,975 +0.24(+2.75%)
Sep 30, 2016 8.588 8.640 8.544 8.633 25,654 +0.04(+0.43%)
Sep 29, 2016 8.736 8.821 8.573 8.596 16,167 -0.09(-1.02%)
Sep 28, 2016 8.633 8.759 8.552 8.685 262,179 +0.08(+0.95%)
Sep 27, 2016 8.570 8.633 8.529 8.603 6,134 -0.01(-0.09%)
Sep 26, 2016 8.588 8.618 8.551 8.610 4,085 -0.05(-0.60%)
Sep 23, 2016 8.788 8.810 8.662 8.662 49,498 -0.15(-1.68%)
Sep 22, 2016 8.922 9.040 8.777 8.810 22,148 +0.02(+0.25%)
Sep 21, 2016 8.596 8.812 8.596 8.788 24,453 +0.23(+2.68%)
Sep 20, 2016 8.581 8.581 8.508 8.559 7,322 +0.10(+1.23%)
Sep 19, 2016 8.529 8.576 8.433 8.455 25,025 -0.04(-0.52%)
Sep 16, 2016 8.258 8.499 8.255 8.499 25,170 +0.15(+1.78%)
Sep 15, 2016 8.195 8.350 8.152 8.350 21,816 +0.20(+2.44%)
Sep 14, 2016 8.203 8.321 8.151 8.151 29,203 -0.05(-0.63%)
Sep 13, 2016 8.514 8.540 8.151 8.203 89,413 -0.51(-5.87%)
Sep 12, 2016 8.381 8.714 8.375 8.714 36,592 +0.24(+2.89%)
Sep 09, 2016 8.699 8.699 8.470 8.470 30,056 -0.44(-4.91%)
Sep 08, 2016 9.025 9.025 8.877 8.907 196,871 +0.02(+0.25%)
Sep 07, 2016 8.981 8.981 8.825 8.885 146,861 -0.06(-0.66%)
Sep 06, 2016 8.714 8.944 8.707 8.944 174,409 +0.21(+2.46%)
Sep 02, 2016 8.603 8.729 8.729 8.729 318,488 +0.21(+2.43%)
Sep 01, 2016 8.477 8.530 8.366 8.521 34,512 +0.05(+0.54%)
Aug 31, 2016 8.566 8.581 8.410 8.476 15,423 -0.05(-0.54%)
Aug 30, 2016 8.447 8.521 8.447 8.521 82,982 -0.09(-1.03%)
Aug 29, 2016 8.351 8.610 8.336 8.610 77,715 +0.23(+2.74%)
Aug 26, 2016 8.521 8.692 8.369 8.381 61,101 -0.09(-1.05%)
Aug 25, 2016 8.521 8.544 8.466 8.470 36,139 -0.04(-0.52%)
Aug 24, 2016 8.551 8.677 8.492 8.514 86,723 -0.17(-1.96%)
Aug 23, 2016 8.773 8.824 8.662 8.685 30,531 +0.00(+0.00%)
Aug 22, 2016 8.766 8.803 8.662 8.685 80,009 -0.15(-1.68%)
Aug 19, 2016 8.766 8.840 8.618 8.833 44,144 +0.09(+1.02%)
Aug 18, 2016 8.862 8.907 8.692 8.744 414,138 -0.04(-0.51%)
Aug 17, 2016 8.729 8.796 8.588 8.788 43,311 -0.02(-0.25%)
Aug 16, 2016 8.899 8.914 8.810 8.810 35,275 -0.09(-1.00%)
Aug 15, 2016 8.944 9.003 8.862 8.899 82,461 +0.12(+1.35%)
Aug 12, 2016 8.929 9.003 8.781 8.781 96,211 -0.21(-2.29%)
Aug 11, 2016 8.929 8.986 8.862 8.986 107,083 +0.03(+0.39%)
Aug 10, 2016 9.048 9.055 8.892 8.951 106,927 -0.04(-0.48%)
Aug 09, 2016 8.944 9.070 8.899 8.995 88,194 +0.16(+1.83%)
Aug 08, 2016 8.929 8.959 8.810 8.833 40,253 -0.13(-1.49%)
Aug 05, 2016 8.966 8.996 8.855 8.966 74,855 +0.09(+1.00%)
Aug 04, 2016 8.833 8.944 8.707 8.877 92,854 +0.19(+2.22%)
Aug 03, 2016 8.440 8.685 8.440 8.685 11,894 +0.16(+1.91%)
Aug 02, 2016 8.647 8.657 8.464 8.521 95,908 -0.06(-0.69%)
Aug 01, 2016 8.677 8.699 8.581 8.581 53,858 -0.07(-0.86%)
Jul 29, 2016 8.470 8.655 8.351 8.655 78,041 +0.33(+4.01%)
Jul 28, 2016 8.329 8.358 8.297 8.321 47,715 -0.11(-1.32%)
Jul 27, 2016 8.440 8.455 8.322 8.433 24,294 +0.01(+0.09%)
Jul 26, 2016 8.433 8.496 8.396 8.425 30,166 +0.00(+0.00%)
Jul 25, 2016 8.529 8.529 8.381 8.425 70,323 -0.14(-1.64%)
Jul 22, 2016 8.440 8.588 8.418 8.566 74,927 +0.14(+1.67%)
Jul 21, 2016 8.499 8.506 8.388 8.425 67,492 -0.01(-0.18%)
Jul 20, 2016 8.429 8.499 8.366 8.440 54,087 +0.02(+0.26%)
Jul 19, 2016 8.403 8.433 8.319 8.418 455,839 +0.04(+0.53%)
Jul 18, 2016 8.158 8.410 8.158 8.373 420,150 +0.20(+2.45%)
Jul 15, 2016 8.055 8.181 8.047 8.173 34,588 +0.06(+0.73%)
Jul 14, 2016 8.129 8.203 8.099 8.114 82,726 +0.16(+1.95%)
Jul 13, 2016 7.840 7.958 7.818 7.958 23,028 +0.15(+1.87%)
Jul 12, 2016 7.862 7.948 7.810 7.812 44,525 +0.09(+1.18%)
Jul 11, 2016 7.736 7.751 7.662 7.721 39,414 +0.07(+0.97%)
Jul 08, 2016 7.514 7.647 7.480 7.647 30,283 +0.33(+4.56%)
Jul 07, 2016 7.362 7.462 7.314 7.314 21,950 -0.16(-2.10%)
Jul 05, 2016 7.566 7.566 7.418 7.471 27,765 -0.16(-2.12%)
Jul 01, 2016 7.625 7.632 7.632 7.632 24,156 +0.07(+0.88%)
Jun 30, 2016 7.490 7.632 7.490 7.566 19,273 +0.10(+1.31%)
Jun 29, 2016 7.299 7.484 7.299 7.468 58,664 +0.34(+4.76%)
Jun 28, 2016 7.032 7.136 7.010 7.128 49,481 +0.24(+3.44%)
Jun 27, 2016 6.973 6.973 6.825 6.891 37,828 -0.07(-1.06%)
Jun 24, 2016 6.958 7.020 6.936 6.965 24,545 -0.21(-2.89%)
Jun 23, 2016 7.062 7.180 7.062 7.173 3,462 +0.21(+2.98%)
Jun 22, 2016 6.965 7.017 6.928 6.965 9,546 +0.20(+2.91%)
Jun 21, 2016 6.782 6.816 6.704 6.768 9,753 -0.01(-0.21%)
Jun 20, 2016 6.782 6.818 6.704 6.782 7,806 +0.19(+2.94%)
Jun 17, 2016 6.582 6.596 6.571 6.589 5,893 +0.18(+2.80%)
Jun 16, 2016 6.337 6.409 6.323 6.409 9,594 -0.06(-1.00%)
Jun 15, 2016 6.431 6.521 6.431 6.474 16,532 +0.11(+1.69%)
Jun 14, 2016 6.546 6.617 6.366 6.366 118,370 -0.11(-1.77%)
Jun 13, 2016 6.589 6.604 6.481 6.481 26,698 -0.22(-3.32%)
Jun 10, 2016 6.754 6.754 6.668 6.704 10,831 -0.20(-2.91%)
Jun 09, 2016 6.969 6.969 6.854 6.904 41,702 -0.09(-1.23%)
Jun 08, 2016 6.811 7.022 6.797 6.991 24,541 +0.32(+4.73%)
Jun 07, 2016 6.650 6.696 6.625 6.675 94,420 +0.07(+1.11%)
Jun 06, 2016 6.517 6.603 6.517 6.602 14,481 +0.12(+1.86%)
Jun 03, 2016 6.431 6.481 6.381 6.481 56,410 +0.14(+2.26%)
Jun 02, 2016 6.287 6.373 6.215 6.337 54,752 +0.12(+1.96%)
Jun 01, 2016 6.129 6.230 6.072 6.215 215,711 +0.19(+3.10%)
May 31, 2016 6.115 6.172 5.957 6.029 14,821 -0.07(-1.18%)
May 27, 2016 6.144 6.101 6.101 6.101 47,511 -0.09(-1.50%)
May 26, 2016 6.172 6.246 6.172 6.194 4,001 +0.05(+0.82%)
May 25, 2016 6.244 6.302 6.144 6.144 19,031 -0.06(-0.92%)
May 24, 2016 6.259 6.345 6.172 6.201 25,034 +0.00(+0.00%)
May 23, 2016 6.215 6.237 6.122 6.201 9,371 -0.15(-2.30%)
May 20, 2016 6.373 6.399 6.316 6.347 13,149 +0.12(+1.88%)
May 19, 2016 6.259 6.287 6.215 6.230 12,673 -0.16(-2.47%)
May 18, 2016 6.388 6.445 6.388 6.388 7,058 -0.11(-1.66%)
May 17, 2016 6.589 6.610 6.467 6.495 20,987 -0.15(-2.27%)
May 16, 2016 6.632 6.646 6.603 6.646 8,148 +0.06(+0.98%)
May 13, 2016 6.706 6.706 6.546 6.582 26,253 -0.19(-2.86%)
May 12, 2016 6.790 6.818 6.648 6.775 24,150 -0.02(-0.32%)
May 11, 2016 6.775 6.804 6.653 6.797 65,505 +0.22(+3.27%)
May 10, 2016 6.474 6.582 6.438 6.582 59,353 +0.20(+3.15%)
May 09, 2016 6.347 6.381 6.036 6.381 27,939 -0.08(-1.22%)
May 06, 2016 6.373 6.460 6.366 6.460 26,369 +0.08(+1.24%)
May 05, 2016 6.546 6.546 6.347 6.381 10,708 -0.03(-0.49%)
May 04, 2016 6.359 6.431 6.359 6.412 7,975 +0.03(+0.49%)
May 03, 2016 6.445 6.445 6.338 6.381 144,771 -0.22(-3.37%)
May 02, 2016 6.617 6.617 6.573 6.603 18,959 -0.09(-1.39%)
Apr 29, 2016 6.725 6.804 6.639 6.696 9,121 +0.08(+1.14%)
Apr 28, 2016 6.639 6.711 6.618 6.621 14,743 +0.10(+1.49%)
Apr 27, 2016 6.524 6.524 6.524 6.524 1,336 +0.05(+0.78%)
Apr 26, 2016 6.359 6.474 6.309 6.474 15,623 +0.14(+2.15%)
Apr 25, 2016 6.352 6.359 6.287 6.337 12,141 +0.06(+0.91%)
Apr 22, 2016 6.345 6.345 6.244 6.280 21,441 -0.15(-2.27%)
Apr 21, 2016 6.474 6.474 6.377 6.426 4,848 -0.06(-0.94%)
Apr 20, 2016 6.488 6.488 6.445 6.487 9,315 -0.02(-0.36%)
Apr 19, 2016 6.388 6.531 6.388 6.510 39,587 +0.19(+2.95%)
Apr 18, 2016 6.352 6.390 6.266 6.323 21,047 -0.11(-1.67%)
Apr 15, 2016 6.478 6.503 6.416 6.431 10,157 -0.06(-0.99%)
Apr 14, 2016 6.510 6.510 6.431 6.495 9,812 -0.09(-1.31%)
Apr 13, 2016 6.402 6.589 6.352 6.582 74,944 +0.27(+4.20%)
Apr 12, 2016 6.180 6.316 6.134 6.316 10,285 +0.12(+1.97%)
Apr 11, 2016 6.165 6.280 6.165 6.194 64,966 +0.22(+3.60%)
Apr 08, 2016 5.821 6.000 5.785 5.979 18,603 +0.24(+4.09%)
Apr 07, 2016 5.744 5.744 5.744 5.744 856 -0.03(-0.59%)
Apr 06, 2016 5.770 5.821 5.730 5.778 28,055 -0.05(-0.91%)
Apr 05, 2016 5.814 5.871 5.814 5.830 11,096 -0.07(-1.17%)
Apr 04, 2016 6.050 6.065 5.885 5.900 36,020 -0.27(-4.42%)
Apr 01, 2016 6.000 6.180 5.987 6.172 9,935 +0.11(+1.78%)
Mar 31, 2016 6.208 6.208 6.065 6.065 10,377 -0.10(-1.63%)
Mar 30, 2016 6.219 6.251 6.165 6.165 8,726 +0.01(+0.12%)
Mar 29, 2016 6.036 6.162 5.989 6.158 234,061 +0.17(+2.75%)
Mar 28, 2016 5.979 6.136 5.915 5.993 18,944 +0.17(+2.83%)
Mar 24, 2016 5.806 5.828 5.828 5.828 5,991 -0.08(-1.34%)
Mar 23, 2016 6.058 6.058 5.821 5.907 37,029 -0.19(-3.18%)
Mar 22, 2016 6.043 6.180 6.015 6.101 36,606 +0.04(+0.59%)
Mar 21, 2016 6.065 6.079 6.051 6.065 12,495 -0.03(-0.47%)
Mar 18, 2016 6.043 6.093 5.979 6.093 38,726 +0.11(+1.80%)
Mar 17, 2016 5.921 6.058 5.835 5.986 69,797 +0.37(+6.51%)
Mar 16, 2016 5.383 5.634 5.383 5.620 18,041 +0.12(+2.22%)
Mar 15, 2016 5.706 5.758 5.448 5.498 21,915 -0.34(-5.90%)
Mar 14, 2016 5.964 5.964 5.799 5.842 63,230 -0.09(-1.45%)
Mar 11, 2016 5.979 6.022 5.900 5.928 35,983 -0.05(-0.84%)
Mar 10, 2016 5.706 6.007 5.706 5.979 50,888 +0.28(+4.91%)
Mar 09, 2016 5.706 5.749 5.670 5.699 22,199 +0.11(+1.93%)
Mar 08, 2016 5.526 5.591 5.469 5.591 15,482 +0.06(+1.04%)
Mar 07, 2016 5.534 5.570 5.490 5.534 57,288 +0.02(+0.39%)
Mar 04, 2016 5.591 5.634 5.498 5.512 63,053 +0.11(+2.13%)
Mar 03, 2016 5.160 5.412 5.160 5.397 89,228 +0.34(+6.67%)
Mar 02, 2016 4.974 5.103 4.959 5.060 74,822 +0.04(+0.71%)
Mar 01, 2016 4.881 5.024 4.881 5.024 136,263 +0.25(+5.26%)
Feb 29, 2016 4.744 4.802 4.744 4.773 5,745 +0.10(+2.15%)
Feb 26, 2016 4.809 4.809 4.658 4.672 6,191 -0.06(-1.36%)
Feb 25, 2016 4.737 4.766 4.723 4.737 3,250 +0.04(+0.76%)
Feb 24, 2016 4.658 4.737 4.644 4.701 16,797 -0.11(-2.24%)
Feb 23, 2016 4.852 4.852 4.780 4.809 1,840 -0.11(-2.19%)
Feb 22, 2016 4.802 4.916 4.802 4.916 11,993 +0.23(+4.90%)
Feb 19, 2016 4.651 4.658 4.593 4.687 45,236 +0.10(+2.19%)
Feb 18, 2016 4.622 4.651 4.579 4.586 23,100 -0.12(-2.59%)
Feb 17, 2016 4.615 4.730 4.615 4.708 32,304 +0.18(+3.96%)
Feb 16, 2016 4.694 4.694 4.529 4.529 8,337 +0.02(+0.48%)
Feb 12, 2016 4.529 4.507 4.507 4.507 32,045 -0.06(-1.26%)
Feb 11, 2016 4.636 4.637 4.486 4.565 77,497 -0.11(-2.30%)
Feb 10, 2016 4.687 4.794 4.672 4.672 8,931 -0.09(-1.81%)
Feb 09, 2016 4.687 4.766 4.572 4.758 345,653 -0.04(-0.75%)
Feb 08, 2016 4.809 4.809 4.694 4.794 12,857 +0.06(+1.20%)
Feb 05, 2016 4.794 4.796 4.738 4.738 8,645 -0.01(-0.29%)
Feb 04, 2016 4.794 4.866 4.751 4.751 57,012 +0.01(+0.15%)
Feb 03, 2016 4.622 4.744 4.608 4.744 18,047 +0.20(+4.42%)
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.