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 (%)
May 31, 2016 6.103 6.160 5.945 6.017 14,851 -0.07(-1.18%)
May 27, 2016 6.132 6.089 6.089 6.089 47,605 -0.09(-1.50%)
May 26, 2016 6.160 6.234 6.160 6.182 4,009 +0.05(+0.82%)
May 25, 2016 6.232 6.289 6.132 6.132 19,068 -0.06(-0.92%)
May 24, 2016 6.246 6.332 6.160 6.189 25,084 +0.00(+0.00%)
May 23, 2016 6.203 6.225 6.110 6.189 9,389 -0.15(-2.30%)
May 20, 2016 6.360 6.386 6.303 6.334 13,175 +0.12(+1.88%)
May 19, 2016 6.246 6.275 6.203 6.218 12,698 -0.16(-2.47%)
May 18, 2016 6.375 6.432 6.375 6.375 7,072 -0.11(-1.66%)
May 17, 2016 6.576 6.597 6.454 6.483 21,028 -0.15(-2.27%)
May 16, 2016 6.619 6.633 6.590 6.633 8,164 +0.06(+0.98%)
May 13, 2016 6.693 6.693 6.533 6.569 26,305 -0.19(-2.86%)
May 12, 2016 6.776 6.805 6.635 6.762 24,197 -0.02(-0.32%)
May 11, 2016 6.762 6.790 6.640 6.783 65,635 +0.21(+3.27%)
May 10, 2016 6.461 6.569 6.425 6.569 59,470 +0.20(+3.15%)
May 09, 2016 6.335 6.368 6.024 6.368 27,995 -0.08(-1.22%)
May 06, 2016 6.361 6.447 6.354 6.447 26,421 +0.08(+1.24%)
May 05, 2016 6.533 6.533 6.335 6.368 10,730 -0.03(-0.49%)
May 04, 2016 6.346 6.418 6.346 6.399 7,991 +0.03(+0.49%)
May 03, 2016 6.432 6.432 6.325 6.368 145,058 -0.22(-3.37%)
May 02, 2016 6.604 6.604 6.560 6.590 18,997 -0.09(-1.39%)
Apr 29, 2016 6.712 6.791 6.626 6.683 9,139 +0.08(+1.14%)
Apr 28, 2016 6.626 6.697 6.605 6.608 14,773 +0.10(+1.49%)
Apr 27, 2016 6.511 6.511 6.511 6.511 1,338 +0.05(+0.78%)
Apr 26, 2016 6.346 6.461 6.296 6.461 15,653 +0.14(+2.15%)
Apr 25, 2016 6.339 6.346 6.275 6.325 12,165 +0.06(+0.91%)
Apr 22, 2016 6.332 6.332 6.232 6.268 21,483 -0.15(-2.27%)
Apr 21, 2016 6.461 6.461 6.364 6.413 4,858 -0.06(-0.94%)
Apr 20, 2016 6.475 6.475 6.432 6.474 9,334 -0.02(-0.35%)
Apr 19, 2016 6.375 6.518 6.375 6.497 39,666 +0.19(+2.95%)
Apr 18, 2016 6.339 6.378 6.253 6.311 21,088 -0.11(-1.67%)
Apr 15, 2016 6.465 6.490 6.404 6.418 10,177 -0.06(-0.99%)
Apr 14, 2016 6.497 6.497 6.418 6.483 9,832 -0.09(-1.31%)
Apr 13, 2016 6.389 6.576 6.339 6.569 75,092 +0.27(+4.20%)
Apr 12, 2016 6.167 6.303 6.122 6.303 10,305 +0.12(+1.97%)
Apr 11, 2016 6.153 6.268 6.153 6.182 65,095 +0.21(+3.60%)
Apr 08, 2016 5.809 5.988 5.773 5.967 18,640 +0.23(+4.09%)
Apr 07, 2016 5.732 5.732 5.732 5.732 858 -0.03(-0.59%)
Apr 06, 2016 5.759 5.809 5.719 5.766 28,111 -0.05(-0.91%)
Apr 05, 2016 5.802 5.859 5.802 5.819 11,118 -0.07(-1.17%)
Apr 04, 2016 6.038 6.053 5.874 5.888 36,092 -0.27(-4.42%)
Apr 01, 2016 5.988 6.167 5.975 6.160 9,955 +0.11(+1.78%)
Mar 31, 2016 6.196 6.196 6.053 6.053 10,397 -0.10(-1.63%)
Mar 30, 2016 6.207 6.239 6.153 6.153 8,743 +0.01(+0.12%)
Mar 29, 2016 6.024 6.149 5.978 6.146 234,524 +0.16(+2.75%)
Mar 28, 2016 5.967 6.124 5.903 5.981 18,982 +0.16(+2.83%)
Mar 24, 2016 5.795 5.816 5.816 5.816 6,003 -0.08(-1.34%)
Mar 23, 2016 6.046 6.046 5.809 5.895 37,103 -0.19(-3.18%)
Mar 22, 2016 6.031 6.167 6.003 6.089 36,678 +0.04(+0.59%)
Mar 21, 2016 6.053 6.067 6.039 6.053 12,519 -0.03(-0.47%)
Mar 18, 2016 6.031 6.081 5.968 6.081 38,803 +0.11(+1.80%)
Mar 17, 2016 5.910 6.046 5.824 5.974 69,935 +0.37(+6.51%)
Mar 16, 2016 5.372 5.623 5.372 5.609 18,077 +0.12(+2.22%)
Mar 15, 2016 5.695 5.746 5.437 5.487 21,958 -0.34(-5.90%)
Mar 14, 2016 5.952 5.952 5.788 5.831 63,355 -0.09(-1.45%)
Mar 11, 2016 5.967 6.010 5.888 5.917 36,054 -0.05(-0.84%)
Mar 10, 2016 5.695 5.995 5.695 5.967 50,989 +0.28(+4.91%)
Mar 09, 2016 5.695 5.738 5.659 5.687 22,243 +0.11(+1.93%)
Mar 08, 2016 5.516 5.580 5.458 5.580 15,512 +0.06(+1.04%)
Mar 07, 2016 5.523 5.559 5.479 5.523 57,401 +0.02(+0.39%)
Mar 04, 2016 5.580 5.623 5.487 5.501 63,178 +0.11(+2.13%)
Mar 03, 2016 5.150 5.401 5.150 5.387 89,404 +0.34(+6.67%)
Mar 02, 2016 4.964 5.093 4.950 5.050 74,971 +0.04(+0.71%)
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.