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

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

12.43 -0.61 (-4.68%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 6.356 6.416 6.192 6.267 14,259 -0.07(-1.18%)
May 27, 2016 6.386 6.341 6.341 6.341 45,708 -0.10(-1.50%)
May 26, 2016 6.416 6.493 6.416 6.438 3,849 +0.05(+0.82%)
May 25, 2016 6.490 6.550 6.386 6.386 18,308 -0.06(-0.92%)
May 24, 2016 6.505 6.595 6.416 6.446 24,084 +0.00(+0.00%)
May 23, 2016 6.461 6.483 6.364 6.446 9,015 -0.15(-2.30%)
May 20, 2016 6.624 6.651 6.565 6.597 12,650 +0.12(+1.88%)
May 19, 2016 6.505 6.535 6.461 6.476 12,192 -0.16(-2.47%)
May 18, 2016 6.640 6.699 6.640 6.640 6,790 -0.11(-1.66%)
May 17, 2016 6.849 6.871 6.722 6.752 20,190 -0.16(-2.27%)
May 16, 2016 6.893 6.908 6.864 6.908 7,838 +0.07(+0.98%)
May 13, 2016 6.971 6.971 6.804 6.841 25,257 -0.20(-2.86%)
May 12, 2016 7.057 7.087 6.911 7.043 23,233 -0.02(-0.32%)
May 11, 2016 7.043 7.072 6.916 7.065 63,019 +0.22(+3.27%)
May 10, 2016 6.729 6.841 6.692 6.841 57,100 +0.21(+3.15%)
May 09, 2016 6.598 6.632 6.274 6.632 26,879 -0.08(-1.22%)
May 06, 2016 6.625 6.714 6.617 6.714 25,368 +0.08(+1.24%)
May 05, 2016 6.804 6.804 6.598 6.632 10,302 -0.03(-0.49%)
May 04, 2016 6.610 6.684 6.610 6.665 7,672 +0.03(+0.49%)
May 03, 2016 6.699 6.699 6.588 6.632 139,277 -0.23(-3.37%)
May 02, 2016 6.878 6.878 6.832 6.864 18,240 -0.10(-1.39%)
Apr 29, 2016 6.990 7.072 6.901 6.960 8,775 +0.08(+1.14%)
Apr 28, 2016 6.901 6.975 6.879 6.882 14,184 +0.10(+1.49%)
Apr 27, 2016 6.782 6.782 6.781 6.781 1,285 +0.05(+0.78%)
Apr 26, 2016 6.610 6.729 6.558 6.729 15,030 +0.14(+2.15%)
Apr 25, 2016 6.602 6.610 6.535 6.587 11,680 +0.06(+0.91%)
Apr 22, 2016 6.595 6.595 6.490 6.528 20,627 -0.15(-2.27%)
Apr 21, 2016 6.729 6.729 6.629 6.679 4,664 -0.06(-0.94%)
Apr 20, 2016 6.744 6.744 6.699 6.743 8,962 -0.02(-0.35%)
Apr 19, 2016 6.640 6.789 6.640 6.767 38,085 +0.19(+2.95%)
Apr 18, 2016 6.602 6.642 6.513 6.573 20,248 -0.11(-1.67%)
Apr 15, 2016 6.733 6.759 6.670 6.684 9,771 -0.07(-0.99%)
Apr 14, 2016 6.767 6.767 6.684 6.752 9,440 -0.09(-1.31%)
Apr 13, 2016 6.655 6.849 6.602 6.841 72,099 +0.28(+4.20%)
Apr 12, 2016 6.423 6.565 6.376 6.565 9,894 +0.13(+1.97%)
Apr 11, 2016 6.408 6.528 6.408 6.438 62,501 +0.22(+3.60%)
Apr 08, 2016 6.050 6.237 6.013 6.214 17,897 +0.24(+4.09%)
Apr 07, 2016 5.970 5.970 5.970 5.970 824 -0.04(-0.59%)
Apr 06, 2016 5.998 6.050 5.956 6.005 26,990 -0.05(-0.91%)
Apr 05, 2016 6.043 6.103 6.043 6.060 10,675 -0.07(-1.17%)
Apr 04, 2016 6.289 6.304 6.117 6.132 34,653 -0.28(-4.42%)
Apr 01, 2016 6.237 6.423 6.223 6.416 9,558 +0.11(+1.78%)
Mar 31, 2016 6.453 6.453 6.304 6.304 9,983 -0.10(-1.63%)
Mar 30, 2016 6.464 6.498 6.408 6.408 8,395 +0.01(+0.12%)
Mar 29, 2016 6.274 6.405 6.226 6.401 225,178 +0.17(+2.75%)
Mar 28, 2016 6.214 6.379 6.148 6.229 18,225 +0.17(+2.83%)
Mar 24, 2016 6.035 6.058 6.058 6.058 5,763 -0.08(-1.34%)
Mar 23, 2016 6.297 6.297 6.050 6.140 35,624 -0.20(-3.18%)
Mar 22, 2016 6.282 6.423 6.252 6.341 35,216 +0.04(+0.59%)
Mar 21, 2016 6.304 6.319 6.290 6.304 12,020 -0.03(-0.47%)
Mar 18, 2016 6.282 6.334 6.215 6.334 37,256 +0.11(+1.80%)
Mar 17, 2016 6.155 6.297 6.065 6.222 67,148 +0.38(+6.51%)
Mar 16, 2016 5.595 5.856 5.595 5.841 17,357 +0.13(+2.22%)
Mar 15, 2016 5.931 5.985 5.662 5.715 21,083 -0.36(-5.90%)
Mar 14, 2016 6.200 6.200 6.028 6.073 60,830 -0.09(-1.45%)
Mar 11, 2016 6.214 6.259 6.132 6.162 34,617 -0.05(-0.84%)
Mar 10, 2016 5.931 6.244 5.931 6.214 48,957 +0.29(+4.91%)
Mar 09, 2016 5.931 5.976 5.894 5.924 21,356 +0.11(+1.93%)
Mar 08, 2016 5.744 5.812 5.685 5.812 14,894 +0.06(+1.04%)
Mar 07, 2016 5.752 5.789 5.707 5.752 55,114 +0.02(+0.39%)
Mar 04, 2016 5.812 5.856 5.715 5.730 60,660 +0.12(+2.13%)
Mar 03, 2016 5.364 5.625 5.364 5.610 85,841 +0.35(+6.67%)
Mar 02, 2016 5.170 5.304 5.155 5.260 71,983 +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.