Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

11.80 -0.18 (-1.50%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.25 10.38 10.23 10.31 77,530 +0.11(+1.05%)
Jun 28, 2018 10.25 10.25 10.17 10.20 85,717 +0.07(+0.65%)
Jun 27, 2018 10.35 10.35 10.12 10.14 17,343 -0.31(-3.01%)
Jun 26, 2018 10.55 10.55 10.43 10.45 6,560 +0.03(+0.32%)
Jun 25, 2018 10.43 10.51 10.33 10.42 11,712 +0.01(+0.08%)
Jun 22, 2018 10.51 10.51 10.30 10.41 8,432 +0.06(+0.56%)
Jun 21, 2018 10.52 10.52 10.34 10.35 15,900 -0.20(-1.88%)
Jun 20, 2018 10.71 10.71 10.55 10.55 4,591 +0.02(+0.24%)
Jun 19, 2018 10.39 10.59 10.24 10.53 56,749 +0.17(+1.60%)
Jun 18, 2018 10.42 10.42 10.27 10.36 12,922 -0.17(-1.61%)
Jun 15, 2018 10.53 10.31 10.53 36,806 +0.11(+1.08%)
Jun 14, 2018 10.81 10.84 10.42 10.42 26,057 -0.33(-3.08%)
Jun 13, 2018 10.85 10.87 10.59 10.75 18,325 -0.02(-0.22%)
Jun 12, 2018 10.79 10.93 10.70 10.77 19,420 +0.05(+0.49%)
Jun 11, 2018 10.83 10.96 10.70 10.72 30,725 -0.09(-0.86%)
Jun 08, 2018 10.67 10.88 10.27 10.81 62,474 +0.71(+7.03%)
Jun 07, 2018 10.52 10.52 9.691 10.10 381,969 -0.69(-6.36%)
Jun 06, 2018 10.97 10.99 10.78 10.79 46,536 -0.31(-2.77%)
Jun 05, 2018 11.44 11.44 11.10 11.10 1,003,192 -0.52(-4.52%)
Jun 04, 2018 11.52 11.62 11.49 11.62 51,678 +0.29(+2.57%)
Jun 01, 2018 11.31 11.43 11.19 11.33 42,395 +0.14(+1.23%)
May 31, 2018 11.25 11.27 11.15 11.19 78,506 +0.07(+0.65%)
May 30, 2018 11.03 11.12 10.90 11.12 56,491 +0.22(+2.00%)
May 29, 2018 11.06 11.13 10.87 10.90 189,581 -0.72(-6.19%)
May 25, 2018 11.62 11.62 11.62 0 -0.23(-1.98%)
May 24, 2018 11.76 11.86 11.76 11.86 139,351 -0.10(-0.81%)
May 23, 2018 12.05 12.05 11.95 11.95 24,048 -0.19(-1.53%)
May 22, 2018 11.96 12.17 11.86 12.14 62,187 +0.42(+3.58%)
May 21, 2018 11.75 11.82 11.63 11.72 85,790 +0.25(+2.18%)
May 18, 2018 11.40 11.49 11.23 11.47 137,843 -0.27(-2.34%)
May 17, 2018 12.04 12.06 11.74 11.74 9,560 -0.40(-3.32%)
May 16, 2018 12.05 12.17 12.05 12.15 27,081 +0.20(+1.69%)
May 15, 2018 11.87 12.00 11.76 11.94 228,415 -0.36(-2.89%)
May 14, 2018 12.64 12.68 12.22 12.30 33,637 -0.34(-2.68%)
May 11, 2018 12.81 12.81 12.58 12.64 7,329 -0.33(-2.55%)
May 10, 2018 12.90 13.00 12.90 12.97 45,409 +0.30(+2.36%)
May 09, 2018 12.61 12.70 12.57 12.67 53,016 +0.00(+0.00%)
May 08, 2018 12.57 12.72 12.51 12.67 54,822 +0.02(+0.13%)
May 07, 2018 12.82 12.94 12.64 12.66 35,228 -0.23(-1.76%)
May 04, 2018 12.74 12.96 12.74 12.88 10,715 +0.03(+0.25%)
May 03, 2018 12.95 13.00 12.81 12.85 17,139 -0.11(-0.87%)
May 02, 2018 13.12 13.12 12.96 12.96 15,683 -0.23(-1.78%)
May 01, 2018 13.27 13.28 13.00 13.20 59,028 -0.17(-1.27%)
Apr 30, 2018 13.56 13.56 13.37 13.37 3,892 -0.20(-1.49%)
Apr 27, 2018 13.70 13.70 13.53 13.57 23,236 +0.04(+0.30%)
Apr 26, 2018 13.53 13.54 13.43 13.53 5,802 +0.13(+0.96%)
Apr 25, 2018 13.29 13.41 13.26 13.40 13,918 -0.11(-0.84%)
Apr 24, 2018 13.75 13.75 13.50 13.51 39,566 -0.18(-1.30%)
Apr 23, 2018 13.64 13.80 13.62 13.69 11,288 -0.16(-1.17%)
Apr 20, 2018 13.73 13.85 13.67 13.85 14,328 +0.06(+0.47%)
Apr 19, 2018 13.71 13.79 13.71 13.79 10,554 +0.00(+0.00%)
Apr 18, 2018 13.66 13.84 13.66 13.79 139,595 +0.31(+2.28%)
Apr 17, 2018 13.30 13.51 13.29 13.48 74,399 +0.31(+2.39%)
Apr 16, 2018 13.40 13.40 13.10 13.16 57,240 -0.15(-1.09%)
Apr 13, 2018 13.49 13.49 13.31 13.31 6,838 -0.18(-1.32%)
Apr 12, 2018 13.45 13.50 13.42 13.49 10,585 +0.14(+1.01%)
Apr 11, 2018 13.15 13.36 13.15 13.35 22,567 +0.12(+0.93%)
Apr 10, 2018 13.14 13.26 13.12 13.23 31,480 +0.19(+1.49%)
Apr 09, 2018 13.49 13.49 13.03 13.03 100,862 -0.51(-3.76%)
Apr 06, 2018 13.57 13.60 13.57 13.54 5,901 -0.04(-0.30%)
Apr 05, 2018 13.78 13.78 13.54 13.58 27,721 +0.21(+1.57%)
Apr 04, 2018 13.20 13.39 13.12 13.37 43,107 -0.07(-0.54%)
Apr 03, 2018 13.75 13.77 13.45 13.45 90,596 -0.16(-1.19%)
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.