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 (%)
Jul 29, 2016 8.453 8.638 8.335 8.638 78,196 +0.33(+4.01%)
Jul 28, 2016 8.312 8.342 8.281 8.305 47,809 -0.11(-1.32%)
Jul 27, 2016 8.423 8.438 8.306 8.416 24,342 +0.01(+0.09%)
Jul 26, 2016 8.416 8.479 8.379 8.409 30,225 +0.00(+0.00%)
Jul 25, 2016 8.512 8.512 8.364 8.409 70,463 -0.14(-1.64%)
Jul 22, 2016 8.423 8.571 8.401 8.549 75,075 +0.14(+1.67%)
Jul 21, 2016 8.482 8.489 8.372 8.409 67,626 -0.01(-0.18%)
Jul 20, 2016 8.413 8.482 8.349 8.423 54,194 +0.02(+0.26%)
Jul 19, 2016 8.386 8.416 8.302 8.401 456,742 +0.04(+0.53%)
Jul 18, 2016 8.142 8.394 8.142 8.357 420,982 +0.20(+2.45%)
Jul 15, 2016 8.039 8.164 8.031 8.157 34,656 +0.06(+0.73%)
Jul 14, 2016 8.113 8.187 8.083 8.098 82,889 +0.16(+1.95%)
Jul 13, 2016 7.824 7.943 7.803 7.943 23,073 +0.15(+1.87%)
Jul 12, 2016 7.846 7.932 7.795 7.797 44,613 +0.09(+1.18%)
Jul 11, 2016 7.721 7.736 7.647 7.706 39,492 +0.07(+0.97%)
Jul 08, 2016 7.499 7.632 7.466 7.632 30,343 +0.33(+4.56%)
Jul 07, 2016 7.347 7.447 7.299 7.299 21,993 -0.16(-2.10%)
Jul 05, 2016 7.551 7.551 7.403 7.456 27,820 -0.16(-2.12%)
Jul 01, 2016 7.610 7.617 7.617 7.617 24,204 +0.07(+0.88%)
Jun 30, 2016 7.475 7.617 7.475 7.551 19,312 +0.10(+1.31%)
Jun 29, 2016 7.284 7.469 7.284 7.453 58,780 +0.34(+4.76%)
Jun 28, 2016 7.018 7.122 6.996 7.114 49,579 +0.24(+3.44%)
Jun 27, 2016 6.959 6.959 6.811 6.878 37,903 -0.07(-1.06%)
Jun 24, 2016 6.944 7.006 6.922 6.952 24,593 -0.21(-2.89%)
Jun 23, 2016 7.048 7.166 7.048 7.159 3,469 +0.21(+2.98%)
Jun 22, 2016 6.952 7.003 6.915 6.952 9,565 +0.20(+2.91%)
Jun 21, 2016 6.769 6.803 6.690 6.755 9,772 -0.01(-0.21%)
Jun 20, 2016 6.769 6.805 6.690 6.769 7,822 +0.19(+2.94%)
Jun 17, 2016 6.569 6.583 6.558 6.576 5,905 +0.18(+2.80%)
Jun 16, 2016 6.325 6.397 6.311 6.397 9,613 -0.06(-1.00%)
Jun 15, 2016 6.418 6.508 6.418 6.461 16,565 +0.11(+1.69%)
Jun 14, 2016 6.533 6.604 6.354 6.354 118,604 -0.11(-1.77%)
Jun 13, 2016 6.576 6.591 6.468 6.468 26,751 -0.22(-3.32%)
Jun 10, 2016 6.740 6.740 6.655 6.690 10,852 -0.20(-2.91%)
Jun 09, 2016 6.955 6.955 6.841 6.891 41,785 -0.09(-1.23%)
Jun 08, 2016 6.798 7.008 6.783 6.977 24,590 +0.32(+4.73%)
Jun 07, 2016 6.637 6.683 6.611 6.662 94,607 +0.07(+1.11%)
Jun 06, 2016 6.504 6.590 6.504 6.589 14,510 +0.12(+1.86%)
Jun 03, 2016 6.418 6.468 6.368 6.468 56,522 +0.14(+2.26%)
Jun 02, 2016 6.275 6.361 6.203 6.325 54,860 +0.12(+1.96%)
Jun 01, 2016 6.117 6.218 6.060 6.203 216,138 +0.19(+3.10%)
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%)
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.