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 (%)
Aug 31, 2016 8.549 8.564 8.394 8.459 15,454 -0.05(-0.54%)
Aug 30, 2016 8.431 8.505 8.431 8.505 83,146 -0.09(-1.03%)
Aug 29, 2016 8.335 8.593 8.320 8.593 77,869 +0.23(+2.74%)
Aug 26, 2016 8.505 8.675 8.353 8.364 61,222 -0.09(-1.05%)
Aug 25, 2016 8.505 8.527 8.450 8.453 36,210 -0.04(-0.52%)
Aug 24, 2016 8.534 8.660 8.475 8.497 86,895 -0.17(-1.96%)
Aug 23, 2016 8.756 8.806 8.645 8.667 30,592 +0.00(+0.00%)
Aug 22, 2016 8.749 8.786 8.645 8.667 80,168 -0.15(-1.68%)
Aug 19, 2016 8.749 8.823 8.601 8.815 44,231 +0.09(+1.02%)
Aug 18, 2016 8.845 8.889 8.675 8.727 414,958 -0.04(-0.51%)
Aug 17, 2016 8.712 8.778 8.571 8.771 43,397 -0.02(-0.25%)
Aug 16, 2016 8.882 8.897 8.793 8.793 35,345 -0.09(-1.00%)
Aug 15, 2016 8.926 8.985 8.845 8.882 82,624 +0.12(+1.35%)
Aug 12, 2016 8.911 8.985 8.763 8.763 96,402 -0.21(-2.29%)
Aug 11, 2016 8.911 8.968 8.845 8.968 107,295 +0.03(+0.39%)
Aug 10, 2016 9.030 9.037 8.874 8.934 107,139 -0.04(-0.48%)
Aug 09, 2016 8.926 9.052 8.882 8.977 88,369 +0.16(+1.83%)
Aug 08, 2016 8.911 8.941 8.793 8.815 40,333 -0.13(-1.49%)
Aug 05, 2016 8.948 8.978 8.837 8.948 75,003 +0.09(+1.00%)
Aug 04, 2016 8.815 8.926 8.690 8.860 93,038 +0.19(+2.22%)
Aug 03, 2016 8.423 8.667 8.423 8.667 11,918 +0.16(+1.91%)
Aug 02, 2016 8.630 8.640 8.448 8.505 96,098 -0.06(-0.69%)
Aug 01, 2016 8.660 8.682 8.564 8.564 53,965 -0.07(-0.86%)
Jul 29, 2016 8.453 8.638 8.335 8.638 78,196 +0.33(+4.01%)
Jul 28, 2016 8.312 8.342 8.281 8.305 47,809 -0.11(-1.32%)
Jul 27, 2016 8.423 8.438 8.306 8.416 24,342 +0.01(+0.09%)
Jul 26, 2016 8.416 8.479 8.379 8.409 30,225 +0.00(+0.00%)
Jul 25, 2016 8.512 8.512 8.364 8.409 70,463 -0.14(-1.64%)
Jul 22, 2016 8.423 8.571 8.401 8.549 75,075 +0.14(+1.67%)
Jul 21, 2016 8.482 8.489 8.372 8.409 67,626 -0.01(-0.18%)
Jul 20, 2016 8.413 8.482 8.349 8.423 54,194 +0.02(+0.26%)
Jul 19, 2016 8.386 8.416 8.302 8.401 456,742 +0.04(+0.53%)
Jul 18, 2016 8.142 8.394 8.142 8.357 420,982 +0.20(+2.45%)
Jul 15, 2016 8.039 8.164 8.031 8.157 34,656 +0.06(+0.73%)
Jul 14, 2016 8.113 8.187 8.083 8.098 82,889 +0.16(+1.95%)
Jul 13, 2016 7.824 7.943 7.803 7.943 23,073 +0.15(+1.87%)
Jul 12, 2016 7.846 7.932 7.795 7.797 44,613 +0.09(+1.18%)
Jul 11, 2016 7.721 7.736 7.647 7.706 39,492 +0.07(+0.97%)
Jul 08, 2016 7.499 7.632 7.466 7.632 30,343 +0.33(+4.56%)
Jul 07, 2016 7.347 7.447 7.299 7.299 21,993 -0.16(-2.10%)
Jul 05, 2016 7.551 7.551 7.403 7.456 27,820 -0.16(-2.12%)
Jul 01, 2016 7.610 7.617 7.617 7.617 24,204 +0.07(+0.88%)
Jun 30, 2016 7.475 7.617 7.475 7.551 19,312 +0.10(+1.31%)
Jun 29, 2016 7.284 7.469 7.284 7.453 58,780 +0.34(+4.76%)
Jun 28, 2016 7.018 7.122 6.996 7.114 49,579 +0.24(+3.44%)
Jun 27, 2016 6.959 6.959 6.811 6.878 37,903 -0.07(-1.06%)
Jun 24, 2016 6.944 7.006 6.922 6.952 24,593 -0.21(-2.89%)
Jun 23, 2016 7.048 7.166 7.048 7.159 3,469 +0.21(+2.98%)
Jun 22, 2016 6.952 7.003 6.915 6.952 9,565 +0.20(+2.91%)
Jun 21, 2016 6.769 6.803 6.690 6.755 9,772 -0.01(-0.21%)
Jun 20, 2016 6.769 6.805 6.690 6.769 7,822 +0.19(+2.94%)
Jun 17, 2016 6.569 6.583 6.558 6.576 5,905 +0.18(+2.80%)
Jun 16, 2016 6.325 6.397 6.311 6.397 9,613 -0.06(-1.00%)
Jun 15, 2016 6.418 6.508 6.418 6.461 16,565 +0.11(+1.69%)
Jun 14, 2016 6.533 6.604 6.354 6.354 118,604 -0.11(-1.77%)
Jun 13, 2016 6.576 6.591 6.468 6.468 26,751 -0.22(-3.32%)
Jun 10, 2016 6.740 6.740 6.655 6.690 10,852 -0.20(-2.91%)
Jun 09, 2016 6.955 6.955 6.841 6.891 41,785 -0.09(-1.23%)
Jun 08, 2016 6.798 7.008 6.783 6.977 24,590 +0.32(+4.73%)
Jun 07, 2016 6.637 6.683 6.611 6.662 94,607 +0.07(+1.11%)
Jun 06, 2016 6.504 6.590 6.504 6.589 14,510 +0.12(+1.86%)
Jun 03, 2016 6.418 6.468 6.368 6.468 56,522 +0.14(+2.26%)
Jun 02, 2016 6.275 6.361 6.203 6.325 54,860 +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.