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 )

12.03 -0.04 (-0.33%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
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%)
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.