Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

11.80 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.91 10.91 10.71 10.75 135,768 -0.15(-1.35%)
Feb 27, 2017 10.88 10.99 10.88 10.90 111,451 -0.03(-0.28%)
Feb 24, 2017 10.98 10.98 10.88 10.93 101,430 -0.25(-2.22%)
Feb 23, 2017 11.43 11.43 11.09 11.18 118,635 -0.10(-0.86%)
Feb 22, 2017 11.32 11.32 11.18 11.28 152,202 -0.08(-0.68%)
Feb 21, 2017 11.44 11.44 11.29 11.35 308,786 +0.28(+2.49%)
Feb 17, 2017 11.08 11.08 11.08 0 +0.02(+0.14%)
Feb 16, 2017 11.29 11.29 11.02 11.06 111,877 -0.14(-1.25%)
Feb 15, 2017 11.02 11.21 10.96 11.20 241,098 +0.24(+2.19%)
Feb 14, 2017 10.87 10.96 10.69 10.96 106,515 +0.11(+1.00%)
Feb 13, 2017 10.85 10.87 10.73 10.85 142,868 +0.14(+1.34%)
Feb 10, 2017 10.67 10.74 10.55 10.71 63,561 +0.22(+2.11%)
Feb 09, 2017 10.45 10.50 10.37 10.49 89,980 +0.08(+0.75%)
Feb 08, 2017 10.31 10.42 10.26 10.41 28,374 +0.16(+1.51%)
Feb 07, 2017 10.37 10.37 10.22 10.26 44,539 -0.04(-0.39%)
Feb 06, 2017 10.40 10.43 10.29 10.30 76,269 -0.16(-1.53%)
Feb 03, 2017 10.47 10.53 10.37 10.46 123,985 +0.08(+0.81%)
Feb 02, 2017 10.35 10.41 10.29 10.37 50,944 +0.08(+0.75%)
Feb 01, 2017 10.25 10.31 10.16 10.29 62,190 +0.16(+1.53%)
Jan 31, 2017 10.11 10.18 10.08 10.14 56,452 +0.06(+0.62%)
Jan 30, 2017 10.13 10.18 10.05 10.08 79,738 -0.12(-1.18%)
Jan 27, 2017 10.12 10.22 10.12 10.20 45,269 +0.11(+1.12%)
Jan 26, 2017 10.08 10.08 9.998 10.08 54,383 +0.01(+0.08%)
Jan 25, 2017 9.983 10.08 9.983 10.08 16,614 +0.10(+1.01%)
Jan 24, 2017 10.01 10.07 9.914 9.976 84,597 +0.03(+0.31%)
Jan 23, 2017 9.844 9.983 9.774 9.945 85,707 +0.19(+1.91%)
Jan 20, 2017 9.728 9.797 9.634 9.758 16,383 +0.19(+2.03%)
Jan 19, 2017 9.566 9.626 9.518 9.564 7,234 +0.00(+0.00%)
Jan 18, 2017 9.720 9.751 9.564 9.564 37,628 -0.13(-1.36%)
Jan 17, 2017 9.595 9.712 9.588 9.696 19,616 +0.16(+1.63%)
Jan 13, 2017 9.541 9.541 9.541 0 +0.02(+0.16%)
Jan 12, 2017 9.537 9.611 9.511 9.525 53,561 +0.18(+1.91%)
Jan 11, 2017 9.106 9.355 9.052 9.347 107,497 +0.16(+1.69%)
Jan 10, 2017 9.223 9.293 9.153 9.192 116,067 +0.06(+0.68%)
Jan 09, 2017 9.114 9.184 9.091 9.130 17,698 +0.11(+1.17%)
Jan 06, 2017 9.067 9.083 8.974 9.024 49,120 -0.11(-1.24%)
Jan 05, 2017 9.098 9.184 9.083 9.137 39,895 +0.10(+1.12%)
Jan 04, 2017 8.943 9.041 8.943 9.036 24,081 +0.23(+2.65%)
Jan 03, 2017 8.703 8.842 8.703 8.803 28,932 +0.29(+3.37%)
Dec 30, 2016 8.516 8.516 8.516 0 -0.09(-0.99%)
Dec 29, 2016 8.518 8.609 8.516 8.602 96,593 +0.09(+1.09%)
Dec 28, 2016 8.485 8.525 8.423 8.508 19,388 +0.08(+0.92%)
Dec 27, 2016 8.338 8.449 8.338 8.431 47,220 +0.09(+1.12%)
Dec 23, 2016 8.338 8.338 8.338 0 +0.15(+1.80%)
Dec 22, 2016 8.050 8.190 8.050 8.190 55,064 +0.10(+1.25%)
Dec 21, 2016 8.058 8.097 8.035 8.089 12,498 +0.32(+4.17%)
Dec 20, 2016 7.699 7.780 7.699 7.765 19,398 +0.03(+0.38%)
Dec 19, 2016 7.817 7.824 7.729 7.736 20,928 -0.07(-0.85%)
Dec 16, 2016 7.802 7.839 7.758 7.802 30,697 -0.04(-0.47%)
Dec 15, 2016 7.722 7.846 7.691 7.839 5,767 +0.10(+1.24%)
Dec 14, 2016 7.950 7.957 7.725 7.743 23,981 -0.29(-3.59%)
Dec 13, 2016 8.009 8.061 7.965 8.031 23,541 +0.12(+1.50%)
Dec 12, 2016 7.920 8.017 7.891 7.913 62,245 -0.10(-1.29%)
Dec 09, 2016 8.059 8.091 7.995 8.017 14,108 -0.05(-0.64%)
Dec 08, 2016 8.061 8.083 7.987 8.068 50,707 -0.01(-0.18%)
Dec 07, 2016 7.943 8.083 7.943 8.083 16,427 +0.19(+2.44%)
Dec 06, 2016 7.787 7.957 7.728 7.891 139,458 +0.07(+0.95%)
Dec 05, 2016 7.676 7.817 7.676 7.817 534,920 +0.13(+1.63%)
Dec 02, 2016 7.676 7.809 7.639 7.691 588,272 -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.