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 )

12.08 -0.28 (-2.27%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 12, 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 (%)
Nov 30, 2018 11.99 11.99 11.87 11.99 26,009 -0.03(-0.27%)
Nov 29, 2018 12.04 12.10 11.90 12.02 57,197 +0.06(+0.48%)
Nov 28, 2018 11.95 12.04 11.61 11.96 41,399 +0.22(+1.90%)
Nov 27, 2018 11.48 11.75 11.44 11.74 133,480 +0.45(+4.03%)
Nov 26, 2018 11.63 11.63 11.24 11.28 76,714 -0.47(-3.98%)
Nov 23, 2018 11.73 11.80 11.72 11.75 26,976 -0.03(-0.25%)
Nov 21, 2018 11.78 11.78 11.78 0 +0.07(+0.56%)
Nov 20, 2018 11.85 11.85 11.68 11.71 132,130 -0.36(-2.94%)
Nov 19, 2018 12.09 12.13 11.97 12.07 39,742 -0.13(-1.08%)
Nov 16, 2018 11.98 12.22 11.98 12.20 35,566 +0.21(+1.74%)
Nov 15, 2018 11.71 12.08 11.71 11.99 22,059 +0.30(+2.52%)
Nov 14, 2018 11.70 11.74 11.57 11.70 38,487 +0.24(+2.09%)
Nov 13, 2018 11.54 11.54 11.41 11.46 17,587 -0.19(-1.63%)
Nov 12, 2018 11.73 11.74 11.60 11.65 16,967 -0.05(-0.42%)
Nov 09, 2018 11.75 11.82 11.50 11.70 85,285 +0.06(+0.50%)
Nov 08, 2018 11.84 11.91 11.56 11.64 351,766 -0.31(-2.56%)
Nov 07, 2018 12.00 12.00 11.84 11.94 188,594 -0.10(-0.82%)
Nov 06, 2018 12.15 12.15 11.92 12.04 212,867 -0.16(-1.29%)
Nov 05, 2018 12.25 12.29 12.17 12.20 51,890 -0.11(-0.87%)
Nov 02, 2018 12.37 12.40 12.18 12.31 210,613 +0.17(+1.43%)
Nov 01, 2018 12.05 12.21 11.98 12.13 70,476 +0.20(+1.66%)
Oct 31, 2018 12.03 12.09 11.79 11.94 112,063 -0.11(-0.89%)
Oct 30, 2018 11.64 12.04 11.63 12.04 140,639 +0.42(+3.63%)
Oct 29, 2018 12.37 12.48 11.49 11.62 407,263 -0.36(-2.97%)
Oct 26, 2018 11.76 11.98 11.66 11.98 117,222 +0.29(+2.48%)
Oct 25, 2018 11.51 11.85 11.51 11.69 58,861 +0.35(+3.06%)
Oct 24, 2018 11.85 11.87 11.34 11.34 175,156 -0.38(-3.24%)
Oct 23, 2018 11.57 11.80 11.47 11.72 97,779 -0.03(-0.28%)
Oct 22, 2018 11.64 11.82 11.63 11.75 282,856 +0.35(+3.04%)
Oct 19, 2018 11.39 11.51 11.33 11.41 29,275 +0.13(+1.17%)
Oct 18, 2018 11.42 11.45 11.24 11.28 28,491 -0.16(-1.37%)
Oct 17, 2018 11.16 11.46 11.16 11.43 69,083 +0.26(+2.37%)
Oct 16, 2018 11.09 11.20 11.07 11.17 102,512 +0.29(+2.66%)
Oct 15, 2018 11.08 11.08 10.86 10.88 101,104 -0.26(-2.37%)
Oct 12, 2018 11.02 11.14 11.02 11.14 45,485 +0.26(+2.35%)
Oct 11, 2018 11.17 11.21 10.85 10.89 204,042 -0.04(-0.38%)
Oct 10, 2018 11.24 11.24 10.93 10.93 111,647 -0.54(-4.69%)
Oct 09, 2018 11.34 11.52 11.28 11.47 164,726 +0.18(+1.61%)
Oct 08, 2018 11.32 11.41 11.18 11.28 316,306 +0.72(+6.81%)
Oct 05, 2018 10.58 10.61 10.44 10.56 33,630 +0.14(+1.35%)
Oct 04, 2018 10.35 10.51 10.25 10.42 135,089 -0.11(-1.02%)
Oct 03, 2018 10.79 10.79 10.42 10.53 299,573 +0.29(+2.82%)
Oct 02, 2018 9.937 10.30 9.937 10.24 47,277 +0.50(+5.18%)
Oct 01, 2018 9.787 9.787 9.623 9.738 53,155 -0.10(-1.01%)
Sep 28, 2018 9.920 9.961 9.796 9.837 88,189 -0.13(-1.33%)
Sep 27, 2018 9.829 9.994 9.829 9.969 108,163 +0.21(+2.12%)
Sep 26, 2018 9.771 9.870 9.763 9.763 28,131 +0.15(+1.55%)
Sep 25, 2018 9.473 9.660 9.399 9.614 30,016 -0.07(-0.68%)
Sep 24, 2018 9.837 9.837 9.589 9.680 50,529 -0.24(-2.42%)
Sep 21, 2018 9.639 9.936 9.639 9.920 24,194 +0.31(+3.18%)
Sep 20, 2018 9.640 9.640 9.473 9.614 21,404 +0.09(+0.95%)
Sep 19, 2018 9.506 9.631 9.465 9.523 19,158 +0.08(+0.88%)
Sep 18, 2018 9.333 9.496 9.329 9.440 10,366 +0.10(+1.06%)
Sep 17, 2018 9.109 9.341 9.105 9.341 27,609 +0.24(+2.63%)
Sep 14, 2018 9.134 9.176 9.027 9.101 39,800 +0.00(+0.00%)
Sep 13, 2018 9.209 9.300 9.091 9.101 57,720 -0.16(-1.70%)
Sep 12, 2018 9.333 9.396 9.258 9.258 25,594 -0.05(-0.53%)
Sep 11, 2018 9.374 9.374 9.184 9.308 66,501 -0.31(-3.26%)
Sep 10, 2018 9.713 9.721 9.555 9.622 28,253 -0.09(-0.94%)
Sep 07, 2018 9.680 9.858 9.672 9.713 8,831 +0.13(+1.38%)
Sep 06, 2018 9.514 9.598 9.382 9.581 12,183 +0.17(+1.85%)
Sep 05, 2018 9.399 9.506 9.324 9.407 27,135 -0.05(-0.52%)
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.