Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

11.98 -0.08 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.93 10.93 10.73 10.77 135,499 -0.15(-1.35%)
Feb 27, 2017 10.90 11.01 10.90 10.92 111,230 -0.03(-0.28%)
Feb 24, 2017 11.00 11.00 10.90 10.95 101,230 -0.25(-2.22%)
Feb 23, 2017 11.45 11.45 11.11 11.20 118,400 -0.10(-0.86%)
Feb 22, 2017 11.34 11.34 11.20 11.30 151,901 -0.08(-0.68%)
Feb 21, 2017 11.47 11.47 11.31 11.38 308,176 +0.28(+2.49%)
Feb 17, 2017 11.10 11.10 11.10 0 +0.02(+0.14%)
Feb 16, 2017 11.31 11.31 11.05 11.08 111,656 -0.14(-1.25%)
Feb 15, 2017 11.05 11.23 10.98 11.22 240,621 +0.24(+2.20%)
Feb 14, 2017 10.89 10.98 10.71 10.98 106,304 +0.11(+1.00%)
Feb 13, 2017 10.87 10.89 10.75 10.87 142,586 +0.14(+1.34%)
Feb 10, 2017 10.69 10.76 10.57 10.73 63,435 +0.22(+2.11%)
Feb 09, 2017 10.47 10.52 10.39 10.51 89,802 +0.08(+0.75%)
Feb 08, 2017 10.33 10.44 10.28 10.43 28,318 +0.16(+1.51%)
Feb 07, 2017 10.39 10.39 10.24 10.28 44,451 -0.04(-0.39%)
Feb 06, 2017 10.42 10.45 10.32 10.32 76,119 -0.16(-1.53%)
Feb 03, 2017 10.49 10.55 10.39 10.48 123,740 +0.08(+0.81%)
Feb 02, 2017 10.37 10.43 10.31 10.39 50,843 +0.08(+0.75%)
Feb 01, 2017 10.27 10.33 10.18 10.31 62,067 +0.16(+1.53%)
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%)
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.