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

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

12.12 -0.24 (-1.94%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 12, 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 (%)
Mar 31, 2016 6.208 6.208 6.065 6.065 10,377 -0.10(-1.63%)
Mar 30, 2016 6.219 6.251 6.165 6.165 8,726 +0.01(+0.12%)
Mar 29, 2016 6.036 6.162 5.989 6.158 234,061 +0.17(+2.75%)
Mar 28, 2016 5.979 6.136 5.915 5.993 18,944 +0.17(+2.83%)
Mar 24, 2016 5.806 5.828 5.828 5.828 5,991 -0.08(-1.34%)
Mar 23, 2016 6.058 6.058 5.821 5.907 37,029 -0.19(-3.18%)
Mar 22, 2016 6.043 6.180 6.015 6.101 36,606 +0.04(+0.59%)
Mar 21, 2016 6.065 6.079 6.051 6.065 12,495 -0.03(-0.47%)
Mar 18, 2016 6.043 6.093 5.979 6.093 38,726 +0.11(+1.80%)
Mar 17, 2016 5.921 6.058 5.835 5.986 69,797 +0.37(+6.51%)
Mar 16, 2016 5.383 5.634 5.383 5.620 18,041 +0.12(+2.22%)
Mar 15, 2016 5.706 5.758 5.448 5.498 21,915 -0.34(-5.90%)
Mar 14, 2016 5.964 5.964 5.799 5.842 63,230 -0.09(-1.45%)
Mar 11, 2016 5.979 6.022 5.900 5.928 35,983 -0.05(-0.84%)
Mar 10, 2016 5.706 6.007 5.706 5.979 50,888 +0.28(+4.91%)
Mar 09, 2016 5.706 5.749 5.670 5.699 22,199 +0.11(+1.93%)
Mar 08, 2016 5.526 5.591 5.469 5.591 15,482 +0.06(+1.04%)
Mar 07, 2016 5.534 5.570 5.490 5.534 57,288 +0.02(+0.39%)
Mar 04, 2016 5.591 5.634 5.498 5.512 63,053 +0.11(+2.13%)
Mar 03, 2016 5.160 5.412 5.160 5.397 89,228 +0.34(+6.67%)
Mar 02, 2016 4.974 5.103 4.959 5.060 74,822 +0.04(+0.71%)
Mar 01, 2016 4.881 5.024 4.881 5.024 136,263 +0.25(+5.26%)
Feb 29, 2016 4.744 4.802 4.744 4.773 5,745 +0.10(+2.15%)
Feb 26, 2016 4.809 4.809 4.658 4.672 6,191 -0.06(-1.36%)
Feb 25, 2016 4.737 4.766 4.723 4.737 3,250 +0.04(+0.76%)
Feb 24, 2016 4.658 4.737 4.644 4.701 16,797 -0.11(-2.24%)
Feb 23, 2016 4.852 4.852 4.780 4.809 1,840 -0.11(-2.19%)
Feb 22, 2016 4.802 4.916 4.802 4.916 11,993 +0.23(+4.90%)
Feb 19, 2016 4.651 4.658 4.593 4.687 45,236 +0.10(+2.19%)
Feb 18, 2016 4.622 4.651 4.579 4.586 23,100 -0.12(-2.59%)
Feb 17, 2016 4.615 4.730 4.615 4.708 32,304 +0.18(+3.96%)
Feb 16, 2016 4.694 4.694 4.529 4.529 8,337 +0.02(+0.48%)
Feb 12, 2016 4.529 4.507 4.507 4.507 32,045 -0.06(-1.26%)
Feb 11, 2016 4.636 4.637 4.486 4.565 77,497 -0.11(-2.30%)
Feb 10, 2016 4.687 4.794 4.672 4.672 8,931 -0.09(-1.81%)
Feb 09, 2016 4.687 4.766 4.572 4.758 345,653 -0.04(-0.75%)
Feb 08, 2016 4.809 4.809 4.694 4.794 12,857 +0.06(+1.20%)
Feb 05, 2016 4.794 4.796 4.738 4.738 8,645 -0.01(-0.29%)
Feb 04, 2016 4.794 4.866 4.751 4.751 57,012 +0.01(+0.15%)
Feb 03, 2016 4.622 4.744 4.608 4.744 18,047 +0.20(+4.42%)
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.