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 )

12.58 -0.37 (-2.86%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 12.24 12.30 12.00 12.15 110,139 -0.11(-0.89%)
Oct 30, 2018 11.84 12.25 11.83 12.25 138,225 +0.43(+3.63%)
Oct 29, 2018 12.59 12.70 11.69 11.83 400,272 -0.36(-2.97%)
Oct 26, 2018 11.97 12.19 11.87 12.19 115,210 +0.29(+2.48%)
Oct 25, 2018 11.71 12.05 11.71 11.89 57,851 +0.35(+3.06%)
Oct 24, 2018 12.06 12.08 11.54 11.54 172,149 -0.39(-3.24%)
Oct 23, 2018 11.78 12.01 11.67 11.93 96,101 -0.03(-0.28%)
Oct 22, 2018 11.84 12.03 11.83 11.96 278,000 +0.35(+3.04%)
Oct 19, 2018 11.59 11.71 11.53 11.61 28,772 +0.13(+1.17%)
Oct 18, 2018 11.62 11.65 11.44 11.47 28,002 -0.16(-1.37%)
Oct 17, 2018 11.35 11.66 11.35 11.63 67,898 +0.27(+2.37%)
Oct 16, 2018 11.28 11.40 11.26 11.36 100,752 +0.29(+2.66%)
Oct 15, 2018 11.27 11.27 11.05 11.07 99,368 -0.27(-2.37%)
Oct 12, 2018 11.21 11.34 11.21 11.34 44,704 +0.26(+2.35%)
Oct 11, 2018 11.36 11.40 11.04 11.08 200,539 -0.04(-0.38%)
Oct 10, 2018 11.44 11.44 11.12 11.12 109,730 -0.55(-4.69%)
Oct 09, 2018 11.54 11.72 11.48 11.67 161,898 +0.18(+1.61%)
Oct 08, 2018 11.52 11.61 11.38 11.48 310,876 +0.73(+6.81%)
Oct 05, 2018 10.77 10.80 10.62 10.75 33,053 +0.14(+1.35%)
Oct 04, 2018 10.53 10.69 10.43 10.61 132,770 -0.11(-1.02%)
Oct 03, 2018 10.98 10.98 10.61 10.72 294,430 +0.29(+2.82%)
Oct 02, 2018 10.11 10.48 10.11 10.42 46,465 +0.51(+5.18%)
Oct 01, 2018 9.958 9.958 9.791 9.908 52,242 -0.10(-1.01%)
Sep 28, 2018 10.09 10.13 9.967 10.01 86,675 -0.13(-1.33%)
Sep 27, 2018 10.00 10.17 10.00 10.14 106,306 +0.21(+2.12%)
Sep 26, 2018 9.941 10.04 9.933 9.933 27,648 +0.15(+1.55%)
Sep 25, 2018 9.639 9.828 9.563 9.782 29,501 -0.07(-0.68%)
Sep 24, 2018 10.01 10.01 9.756 9.849 49,661 -0.24(-2.42%)
Sep 21, 2018 9.807 10.11 9.807 10.09 23,779 +0.31(+3.18%)
Sep 20, 2018 9.809 9.809 9.639 9.782 21,037 +0.09(+0.95%)
Sep 19, 2018 9.672 9.800 9.630 9.689 18,829 +0.08(+0.88%)
Sep 18, 2018 9.496 9.662 9.491 9.605 10,188 +0.10(+1.06%)
Sep 17, 2018 9.269 9.504 9.264 9.504 27,135 +0.24(+2.63%)
Sep 14, 2018 9.294 9.336 9.184 9.260 39,116 +0.00(+0.00%)
Sep 13, 2018 9.370 9.462 9.250 9.260 56,730 -0.16(-1.70%)
Sep 12, 2018 9.496 9.560 9.420 9.420 25,154 -0.05(-0.53%)
Sep 11, 2018 9.538 9.538 9.344 9.470 65,359 -0.32(-3.26%)
Sep 10, 2018 9.883 9.891 9.722 9.790 27,768 -0.09(-0.94%)
Sep 07, 2018 9.849 10.03 9.841 9.883 8,679 +0.13(+1.38%)
Sep 06, 2018 9.680 9.766 9.546 9.748 11,974 +0.18(+1.85%)
Sep 05, 2018 9.563 9.672 9.487 9.571 26,669 -0.05(-0.52%)
Sep 04, 2018 9.748 9.756 9.588 9.622 89,858 -0.49(-4.83%)
Aug 31, 2018 10.11 10.11 10.11 0 +0.28(+2.82%)
Aug 30, 2018 10.01 10.01 9.731 9.832 46,694 -0.27(-2.71%)
Aug 29, 2018 10.03 10.17 10.01 10.11 28,093 +0.10(+0.97%)
Aug 28, 2018 10.16 10.16 9.975 10.01 18,589 -0.20(-1.98%)
Aug 27, 2018 10.11 10.25 10.11 10.21 30,703 +0.29(+2.89%)
Aug 24, 2018 10.05 10.05 9.857 9.925 13,910 +0.03(+0.34%)
Aug 23, 2018 10.13 10.13 9.891 9.891 47,446 -0.33(-3.21%)
Aug 22, 2018 10.02 10.22 9.992 10.22 44,678 +0.04(+0.41%)
Aug 21, 2018 10.50 10.51 10.14 10.18 79,225 -0.40(-3.74%)
Aug 20, 2018 10.66 10.66 10.53 10.57 6,919 -0.07(-0.63%)
Aug 17, 2018 10.66 10.68 10.57 10.64 35,312 -0.17(-1.61%)
Aug 16, 2018 11.00 11.05 10.77 10.81 6,812 -0.00(-0.03%)
Aug 15, 2018 10.94 10.94 10.75 10.82 25,641 -0.30(-2.67%)
Aug 14, 2018 10.81 11.16 10.81 11.11 66,697 +0.40(+3.72%)
Aug 13, 2018 10.63 10.79 10.55 10.72 309,077 -0.03(-0.24%)
Aug 10, 2018 10.93 11.00 10.74 10.74 22,471 -0.54(-4.77%)
Aug 09, 2018 11.47 11.47 11.20 11.28 45,908 -0.25(-2.19%)
Aug 08, 2018 11.83 11.83 11.47 11.53 19,437 -0.12(-1.01%)
Aug 07, 2018 11.98 11.99 11.65 11.65 12,211 -0.24(-2.05%)
Aug 06, 2018 12.05 12.07 11.89 11.89 110,569 -0.13(-1.12%)
Aug 03, 2018 11.98 12.04 11.94 12.03 5,231 +0.42(+3.62%)
Aug 02, 2018 11.53 11.66 11.53 11.61 63,699 +0.01(+0.07%)
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.