Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

11.89 +0.16 (+1.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 11.80 11.91 11.76 11.89 589,165 +0.16(+1.36%)
Jun 20, 2024 11.92 12.03 11.71 11.73 2,469,427 +0.00(+0.00%)
Jun 18, 2024 11.76 11.88 11.69 11.73 663,591 -0.07(-0.59%)
Jun 17, 2024 11.84 11.88 11.74 11.80 114,331 -0.18(-1.54%)
Jun 14, 2024 11.96 12.16 11.94 11.98 34,417 -0.08(-0.63%)
Jun 13, 2024 12.03 12.09 11.91 12.06 155,233 -0.01(-0.12%)
Jun 12, 2024 12.31 12.31 12.02 12.07 179,648 -0.29(-2.31%)
Jun 11, 2024 12.32 12.38 12.28 12.36 1,137,386 +0.12(+1.01%)
Jun 10, 2024 12.14 12.26 12.08 12.24 1,356,935 -0.13(-1.03%)
Jun 07, 2024 12.54 12.62 12.33 12.36 35,214 -0.36(-2.86%)
Jun 06, 2024 12.66 12.76 12.60 12.73 1,414,113 +0.28(+2.21%)
Jun 05, 2024 12.62 12.65 12.41 12.45 164,682 -0.16(-1.25%)
Jun 04, 2024 12.55 12.62 12.53 12.61 1,324,435 -0.13(-1.00%)
Jun 03, 2024 12.66 12.85 12.61 12.74 998,912 +0.06(+0.47%)
May 31, 2024 12.82 12.82 12.61 12.68 1,564,535 -0.26(-1.98%)
May 30, 2024 12.81 12.96 12.74 12.93 95,615 +0.07(+0.53%)
May 29, 2024 12.87 12.94 12.82 12.87 76,100 -0.23(-1.73%)
May 28, 2024 13.32 13.32 13.05 13.09 772,702 -0.03(-0.22%)
May 24, 2024 13.22 13.22 13.07 13.12 17,589 -0.04(-0.30%)
May 23, 2024 13.29 13.30 13.08 13.16 57,334 -0.07(-0.52%)
May 22, 2024 13.38 13.39 13.22 13.23 70,183 -0.35(-2.61%)
May 21, 2024 13.64 13.64 13.50 13.58 65,326 -0.02(-0.14%)
May 20, 2024 13.44 13.69 13.41 13.60 925,339 +0.01(+0.07%)
May 17, 2024 13.49 13.60 13.43 13.59 226,564 +0.12(+0.88%)
May 16, 2024 13.51 13.51 13.42 13.47 76,987 +0.07(+0.51%)
May 15, 2024 13.41 13.45 13.30 13.41 1,937,977 +0.06(+0.44%)
May 14, 2024 13.27 13.39 13.21 13.35 884,903 +0.19(+1.42%)
May 13, 2024 13.27 13.27 13.14 13.16 56,804 +0.00(+0.00%)
May 10, 2024 13.44 13.44 13.10 13.16 59,576 -0.15(-1.11%)
May 09, 2024 13.19 13.34 13.07 13.31 955,874 -0.28(-2.10%)
May 08, 2024 13.44 13.59 13.44 13.59 33,337 -0.02(-0.14%)
May 07, 2024 13.60 13.70 13.57 13.61 707,060 +0.03(+0.22%)
May 06, 2024 13.60 13.70 13.53 13.58 1,436,793 -0.09(-0.65%)
May 03, 2024 13.60 13.70 13.55 13.67 131,153 +0.44(+3.34%)
May 02, 2024 13.22 13.27 13.15 13.23 35,191 +0.28(+2.12%)
May 01, 2024 12.87 13.15 12.87 12.95 104,936 +0.10(+0.76%)
Apr 30, 2024 13.07 13.07 12.86 12.86 33,157 -0.42(-3.14%)
Apr 29, 2024 13.28 13.30 13.22 13.27 27,591 +0.03(+0.26%)
Apr 26, 2024 13.11 13.28 13.11 13.24 72,054 +0.41(+3.22%)
Apr 25, 2024 12.70 12.88 12.69 12.83 49,621 -0.11(-0.84%)
Apr 24, 2024 12.95 13.00 12.87 12.94 21,664 -0.09(-0.67%)
Apr 23, 2024 12.82 13.09 12.74 13.02 108,596 +0.04(+0.30%)
Apr 22, 2024 12.75 12.98 12.72 12.98 123,239 +0.19(+1.46%)
Apr 19, 2024 12.66 12.90 12.66 12.80 763,249 +0.22(+1.72%)
Apr 18, 2024 12.72 12.77 12.48 12.58 97,934 -0.08(-0.62%)
Apr 17, 2024 12.88 12.88 12.60 12.66 32,805 -0.05(-0.39%)
Apr 16, 2024 12.66 12.82 12.54 12.71 199,794 -0.29(-2.19%)
Apr 15, 2024 13.18 13.19 12.92 12.99 71,828 -0.29(-2.22%)
Apr 12, 2024 13.60 13.60 13.28 13.29 65,460 -0.51(-3.70%)
Apr 11, 2024 13.86 13.86 13.69 13.80 26,738 -0.04(-0.28%)
Apr 10, 2024 14.03 14.05 13.81 13.84 198,584 -0.56(-3.89%)
Apr 09, 2024 14.22 14.40 14.21 14.40 801,948 +0.29(+2.05%)
Apr 08, 2024 13.84 14.12 13.84 14.11 28,257 +0.33(+2.39%)
Apr 05, 2024 13.87 13.90 13.74 13.78 46,054 -0.12(-0.85%)
Apr 04, 2024 14.02 14.19 13.86 13.90 105,904 +0.02(+0.14%)
Apr 03, 2024 13.78 13.99 13.61 13.88 72,091 -0.03(-0.21%)
Apr 02, 2024 13.96 13.97 13.84 13.91 472,441 -0.09(-0.63%)
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.