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 )

11.98 -0.08 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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 (%)
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.