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

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

12.36 -0.09 (-0.72%)
Official Closing Price Updated: 4:15 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 (%)
Dec 30, 2016 8.516 8.516 8.516 0 -0.09(-0.99%)
Dec 29, 2016 8.518 8.609 8.516 8.602 96,593 +0.09(+1.09%)
Dec 28, 2016 8.485 8.525 8.423 8.508 19,388 +0.08(+0.92%)
Dec 27, 2016 8.338 8.449 8.338 8.431 47,220 +0.09(+1.12%)
Dec 23, 2016 8.338 8.338 8.338 0 +0.15(+1.80%)
Dec 22, 2016 8.050 8.190 8.050 8.190 55,064 +0.10(+1.25%)
Dec 21, 2016 8.058 8.097 8.035 8.089 12,498 +0.32(+4.17%)
Dec 20, 2016 7.699 7.780 7.699 7.765 19,398 +0.03(+0.38%)
Dec 19, 2016 7.817 7.824 7.729 7.736 20,928 -0.07(-0.85%)
Dec 16, 2016 7.802 7.839 7.758 7.802 30,697 -0.04(-0.47%)
Dec 15, 2016 7.722 7.846 7.691 7.839 5,767 +0.10(+1.24%)
Dec 14, 2016 7.950 7.957 7.725 7.743 23,981 -0.29(-3.59%)
Dec 13, 2016 8.009 8.061 7.965 8.031 23,541 +0.12(+1.50%)
Dec 12, 2016 7.920 8.017 7.891 7.913 62,245 -0.10(-1.29%)
Dec 09, 2016 8.059 8.091 7.995 8.017 14,108 -0.05(-0.64%)
Dec 08, 2016 8.061 8.083 7.987 8.068 50,707 -0.01(-0.18%)
Dec 07, 2016 7.943 8.083 7.943 8.083 16,427 +0.19(+2.44%)
Dec 06, 2016 7.787 7.957 7.728 7.891 139,458 +0.07(+0.95%)
Dec 05, 2016 7.676 7.817 7.676 7.817 534,920 +0.13(+1.63%)
Dec 02, 2016 7.676 7.809 7.639 7.691 588,272 -0.02(-0.29%)
Dec 01, 2016 8.017 8.017 7.676 7.713 178,997 -0.54(-6.54%)
Nov 30, 2016 8.150 8.253 8.121 8.253 23,207 +0.18(+2.29%)
Nov 29, 2016 8.207 8.207 8.068 8.068 30,236 -0.18(-2.15%)
Nov 28, 2016 8.098 8.288 8.095 8.246 44,295 +0.21(+2.58%)
Nov 25, 2016 8.068 8.076 8.009 8.039 43,425 -0.10(-1.27%)
Nov 23, 2016 8.142 8.142 8.142 0 -0.08(-0.99%)
Nov 22, 2016 8.357 8.407 8.209 8.224 58,187 -0.01(-0.18%)
Nov 21, 2016 8.054 8.238 8.054 8.238 28,432 +0.24(+2.96%)
Nov 18, 2016 7.935 8.024 7.876 8.002 54,138 +0.07(+0.84%)
Nov 17, 2016 7.950 8.061 7.861 7.935 52,650 -0.07(-0.92%)
Nov 16, 2016 7.987 8.009 7.885 8.009 28,953 -0.27(-3.22%)
Nov 15, 2016 8.002 8.275 8.002 8.275 70,839 +0.38(+4.78%)
Nov 14, 2016 7.861 7.950 7.713 7.898 102,088 -0.16(-1.93%)
Nov 11, 2016 8.187 8.190 7.728 8.054 772,683 -0.30(-3.63%)
Nov 10, 2016 8.719 8.719 8.172 8.357 124,612 -0.69(-7.60%)
Nov 09, 2016 8.978 9.207 8.978 9.045 41,174 -0.24(-2.62%)
Nov 08, 2016 9.207 9.368 9.156 9.288 51,113 +0.06(+0.63%)
Nov 07, 2016 9.148 9.261 9.111 9.229 63,833 +0.44(+4.96%)
Nov 04, 2016 8.852 9.000 8.734 8.793 39,355 -0.11(-1.25%)
Nov 03, 2016 9.052 9.104 8.896 8.904 20,891 -0.08(-0.91%)
Nov 02, 2016 8.963 9.037 8.867 8.985 55,037 -0.16(-1.78%)
Nov 01, 2016 9.377 9.377 8.963 9.148 60,498 -0.34(-3.59%)
Oct 31, 2016 9.459 9.580 9.385 9.488 26,266 +0.10(+1.10%)
Oct 28, 2016 9.518 9.577 9.303 9.385 22,116 -0.10(-1.01%)
Oct 27, 2016 9.636 9.687 9.481 9.481 24,257 -0.09(-0.94%)
Oct 26, 2016 9.533 9.571 9.444 9.571 79,555 -0.07(-0.77%)
Oct 25, 2016 9.607 9.673 9.562 9.645 112,880 -0.05(-0.52%)
Oct 24, 2016 9.703 9.769 9.681 9.695 52,324 +0.13(+1.39%)
Oct 21, 2016 9.436 9.570 9.422 9.562 40,317 +0.13(+1.33%)
Oct 20, 2016 9.422 9.504 9.337 9.436 24,784 -0.01(-0.08%)
Oct 19, 2016 9.444 9.502 9.355 9.444 42,271 +0.05(+0.55%)
Oct 18, 2016 9.237 9.429 9.226 9.392 39,211 +0.24(+2.58%)
Oct 17, 2016 9.148 9.185 9.016 9.155 33,515 +0.02(+0.24%)
Oct 14, 2016 9.178 9.200 9.045 9.133 100,250 +0.09(+0.98%)
Oct 13, 2016 8.948 9.067 8.948 9.045 25,589 -0.01(-0.08%)
Oct 12, 2016 9.067 9.096 8.941 9.052 30,907 -0.01(-0.16%)
Oct 11, 2016 9.104 9.104 8.993 9.067 31,000 -0.02(-0.24%)
Oct 10, 2016 9.192 9.192 9.045 9.089 63,853 +0.08(+0.90%)
Oct 07, 2016 9.030 9.037 8.897 9.008 24,296 +0.07(+0.74%)
Oct 06, 2016 8.874 8.963 8.874 8.941 5,265 +0.01(+0.08%)
Oct 05, 2016 8.808 8.948 8.808 8.934 15,485 +0.28(+3.25%)
Oct 04, 2016 8.867 8.874 8.653 8.653 39,738 -0.20(-2.26%)
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.