Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

12.34 -0.11 (-0.92%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 11, 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 (%)
Nov 30, 2016 8.166 8.270 8.137 8.270 23,161 +0.19(+2.29%)
Nov 29, 2016 8.223 8.223 8.084 8.084 30,176 -0.18(-2.15%)
Nov 28, 2016 8.114 8.305 8.111 8.262 44,207 +0.21(+2.58%)
Nov 25, 2016 8.084 8.092 8.025 8.055 43,340 -0.10(-1.27%)
Nov 23, 2016 8.158 8.158 8.158 0 -0.08(-0.99%)
Nov 22, 2016 8.373 8.424 8.225 8.240 58,072 -0.01(-0.18%)
Nov 21, 2016 8.069 8.255 8.069 8.255 28,376 +0.24(+2.96%)
Nov 18, 2016 7.951 8.040 7.892 8.018 54,031 +0.07(+0.84%)
Nov 17, 2016 7.966 8.077 7.877 7.951 52,546 -0.07(-0.92%)
Nov 16, 2016 8.003 8.025 7.900 8.025 28,896 -0.27(-3.22%)
Nov 15, 2016 8.018 8.292 8.018 8.292 70,699 +0.38(+4.78%)
Nov 14, 2016 7.877 7.966 7.729 7.914 101,886 -0.16(-1.93%)
Nov 11, 2016 8.203 8.207 7.743 8.069 771,155 -0.30(-3.63%)
Nov 10, 2016 8.736 8.736 8.188 8.373 124,365 -0.69(-7.60%)
Nov 09, 2016 8.996 9.225 8.996 9.062 41,093 -0.24(-2.62%)
Nov 08, 2016 9.225 9.387 9.174 9.306 51,012 +0.06(+0.63%)
Nov 07, 2016 9.166 9.280 9.129 9.248 63,707 +0.44(+4.96%)
Nov 04, 2016 8.870 9.018 8.751 8.810 39,278 -0.11(-1.25%)
Nov 03, 2016 9.070 9.122 8.914 8.922 20,850 -0.08(-0.91%)
Nov 02, 2016 8.981 9.055 8.885 9.003 54,928 -0.16(-1.78%)
Nov 01, 2016 9.396 9.396 8.981 9.166 60,379 -0.34(-3.59%)
Oct 31, 2016 9.477 9.599 9.403 9.507 26,214 +0.10(+1.10%)
Oct 28, 2016 9.537 9.596 9.322 9.403 22,072 -0.10(-1.01%)
Oct 27, 2016 9.655 9.706 9.500 9.500 24,209 -0.09(-0.94%)
Oct 26, 2016 9.551 9.590 9.463 9.590 79,398 -0.07(-0.77%)
Oct 25, 2016 9.626 9.692 9.581 9.664 112,657 -0.05(-0.52%)
Oct 24, 2016 9.722 9.788 9.700 9.715 52,221 +0.13(+1.39%)
Oct 21, 2016 9.455 9.589 9.440 9.581 40,237 +0.13(+1.33%)
Oct 20, 2016 9.440 9.523 9.355 9.455 24,735 -0.01(-0.08%)
Oct 19, 2016 9.463 9.521 9.374 9.462 42,187 +0.05(+0.55%)
Oct 18, 2016 9.255 9.448 9.244 9.411 39,133 +0.24(+2.58%)
Oct 17, 2016 9.166 9.203 9.034 9.174 33,449 +0.02(+0.24%)
Oct 14, 2016 9.196 9.218 9.062 9.151 100,052 +0.09(+0.98%)
Oct 13, 2016 8.966 9.085 8.966 9.062 25,538 -0.01(-0.08%)
Oct 12, 2016 9.085 9.114 8.959 9.070 30,846 -0.01(-0.16%)
Oct 11, 2016 9.122 9.122 9.011 9.085 30,939 -0.02(-0.24%)
Oct 10, 2016 9.211 9.211 9.062 9.107 63,727 +0.08(+0.90%)
Oct 07, 2016 9.048 9.055 8.914 9.025 24,248 +0.07(+0.74%)
Oct 06, 2016 8.892 8.981 8.892 8.959 5,255 +0.01(+0.08%)
Oct 05, 2016 8.825 8.966 8.825 8.951 15,454 +0.28(+3.25%)
Oct 04, 2016 8.885 8.892 8.670 8.670 39,659 -0.20(-2.26%)
Oct 03, 2016 8.647 8.885 8.633 8.870 116,975 +0.24(+2.75%)
Sep 30, 2016 8.588 8.640 8.544 8.633 25,654 +0.04(+0.43%)
Sep 29, 2016 8.736 8.821 8.573 8.596 16,167 -0.09(-1.02%)
Sep 28, 2016 8.633 8.759 8.552 8.685 262,179 +0.08(+0.95%)
Sep 27, 2016 8.570 8.633 8.529 8.603 6,134 -0.01(-0.09%)
Sep 26, 2016 8.588 8.618 8.551 8.610 4,085 -0.05(-0.60%)
Sep 23, 2016 8.788 8.810 8.662 8.662 49,498 -0.15(-1.68%)
Sep 22, 2016 8.922 9.040 8.777 8.810 22,148 +0.02(+0.25%)
Sep 21, 2016 8.596 8.812 8.596 8.788 24,453 +0.23(+2.68%)
Sep 20, 2016 8.581 8.581 8.508 8.559 7,322 +0.10(+1.23%)
Sep 19, 2016 8.529 8.576 8.433 8.455 25,025 -0.04(-0.52%)
Sep 16, 2016 8.258 8.499 8.255 8.499 25,170 +0.15(+1.78%)
Sep 15, 2016 8.195 8.350 8.152 8.350 21,816 +0.20(+2.44%)
Sep 14, 2016 8.203 8.321 8.151 8.151 29,203 -0.05(-0.63%)
Sep 13, 2016 8.514 8.540 8.151 8.203 89,413 -0.51(-5.87%)
Sep 12, 2016 8.381 8.714 8.375 8.714 36,592 +0.24(+2.89%)
Sep 09, 2016 8.699 8.699 8.470 8.470 30,056 -0.44(-4.91%)
Sep 08, 2016 9.025 9.025 8.877 8.907 196,871 +0.02(+0.25%)
Sep 07, 2016 8.981 8.981 8.825 8.885 146,861 -0.06(-0.66%)
Sep 06, 2016 8.714 8.944 8.707 8.944 174,409 +0.21(+2.46%)
Sep 02, 2016 8.603 8.729 8.729 8.729 318,488 +0.21(+2.43%)
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.