Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares MSCI Brazil Small-Cap ETF (NQ: EWZS )

9.350 -0.010 (-0.11%)
Official Closing Price Updated: 4:15 PM EST, Jan 13, 2025 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 (%)
Jan 13, 2025 9.320 9.400 9.290 9.350 713,888 -0.01(-0.11%)
Jan 10, 2025 9.440 9.440 9.304 9.360 152,880 -0.07(-0.74%)
Jan 08, 2025 9.480 9.480 9.390 9.430 248,285 -0.21(-2.18%)
Jan 07, 2025 9.620 9.710 9.564 9.640 206,680 +0.17(+1.80%)
Jan 06, 2025 9.350 9.520 9.344 9.470 366,635 +0.29(+3.16%)
Jan 03, 2025 9.330 9.330 9.160 9.180 129,837 -0.13(-1.40%)
Jan 02, 2025 9.170 9.360 9.110 9.310 267,780 +0.06(+0.65%)
Dec 31, 2024 9.250 0 -0.05(-0.54%)
Dec 30, 2024 9.340 9.350 9.160 9.300 497,758 -0.03(-0.32%)
Dec 27, 2024 9.350 9.400 9.250 9.330 350,401 -0.04(-0.48%)
Dec 26, 2024 9.380 9.458 9.330 9.375 275,261 -0.06(-0.69%)
Dec 24, 2024 9.350 9.440 9.315 9.440 89,555 +0.10(+1.07%)
Dec 23, 2024 9.550 9.550 9.335 9.340 194,565 -0.42(-4.30%)
Dec 20, 2024 9.650 9.860 9.605 9.760 704,996 +0.26(+2.74%)
Dec 19, 2024 9.420 9.590 9.360 9.500 509,190 +0.28(+3.04%)
Dec 18, 2024 9.700 9.704 9.140 9.220 613,590 -0.68(-6.87%)
Dec 17, 2024 9.740 10.01 9.650 9.900 221,863 +0.14(+1.47%)
Dec 16, 2024 9.962 10.00 9.757 9.757 592,955 -0.29(-2.91%)
Dec 13, 2024 10.24 10.24 10.04 10.05 342,896 -0.22(-2.18%)
Dec 12, 2024 10.50 10.50 10.15 10.27 144,109 -0.42(-3.92%)
Dec 11, 2024 10.54 10.89 10.44 10.69 2,520,793 +0.22(+2.14%)
Dec 10, 2024 10.43 10.49 10.38 10.47 153,221 +0.22(+2.19%)
Dec 09, 2024 10.41 10.46 10.24 10.24 72,823 -0.02(-0.19%)
Dec 06, 2024 10.54 10.54 10.23 10.26 372,722 -0.37(-3.49%)
Dec 05, 2024 10.71 10.76 10.57 10.64 808,031 +0.20(+1.96%)
Dec 04, 2024 10.48 10.57 10.40 10.43 410,663 +0.00(+0.00%)
Dec 03, 2024 10.38 10.45 10.32 10.43 94,269 +0.08(+0.75%)
Dec 02, 2024 10.39 10.44 10.27 10.35 165,526 -0.07(-0.66%)
Nov 29, 2024 10.37 10.61 10.19 10.42 1,839,874 -0.68(-6.15%)
Nov 27, 2024 11.50 11.51 11.09 11.10 443,412 -0.49(-4.21%)
Nov 26, 2024 11.51 11.65 11.48 11.59 106,622 +0.17(+1.45%)
Nov 25, 2024 11.38 11.45 11.34 11.43 46,837 +0.15(+1.30%)
Nov 22, 2024 11.09 11.34 11.09 11.28 855,907 +0.20(+1.76%)
Nov 21, 2024 11.07 11.12 11.04 11.08 35,737 -0.21(-1.90%)
Nov 20, 2024 11.26 11.30 11.14 11.30 79,231 -0.02(-0.17%)
Nov 19, 2024 11.23 11.32 11.23 11.32 6,781 +0.04(+0.35%)
Nov 18, 2024 11.24 11.34 11.22 11.28 35,566 +0.12(+1.05%)
Nov 15, 2024 11.26 11.29 11.15 11.16 26,886 -0.03(-0.26%)
Nov 14, 2024 11.31 11.32 11.17 11.19 28,757 -0.02(-0.17%)
Nov 13, 2024 11.27 11.27 11.10 11.21 23,948 -0.07(-0.61%)
Nov 12, 2024 11.30 11.34 11.21 11.28 43,671 -0.08(-0.69%)
Nov 11, 2024 11.21 11.37 11.20 11.36 75,315 +0.03(+0.26%)
Nov 08, 2024 11.32 11.38 11.14 11.33 150,721 -0.29(-2.52%)
Nov 07, 2024 11.94 11.97 11.49 11.62 83,973 -0.22(-1.89%)
Nov 06, 2024 11.43 11.85 11.40 11.85 33,635 +0.20(+1.76%)
Nov 05, 2024 11.45 11.68 11.45 11.64 89,432 +0.05(+0.42%)
Nov 04, 2024 11.47 11.68 11.47 11.59 437,486 +0.48(+4.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.