Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

11.73 -0.07 (-0.59%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.58 10.85 10.56 10.84 55,808 +0.31(+2.96%)
Apr 27, 2017 10.60 10.60 10.50 10.52 56,952 -0.06(-0.59%)
Apr 26, 2017 10.59 10.60 10.49 10.59 124,650 -0.15(-1.38%)
Apr 25, 2017 10.57 10.75 10.52 10.73 51,718 +0.07(+0.66%)
Apr 24, 2017 10.68 10.73 10.63 10.66 25,288 +0.16(+1.48%)
Apr 21, 2017 10.49 10.57 10.49 10.51 76,417 -0.02(-0.15%)
Apr 20, 2017 10.59 10.61 10.48 10.52 38,883 -0.06(-0.59%)
Apr 19, 2017 10.71 10.80 10.56 10.59 29,430 -0.11(-1.02%)
Apr 18, 2017 10.71 10.82 10.62 10.70 35,907 -0.10(-0.94%)
Apr 17, 2017 10.49 10.80 10.49 10.80 24,099 +0.41(+3.97%)
Apr 13, 2017 10.48 10.56 10.37 10.38 14,615 -0.07(-0.67%)
Apr 12, 2017 10.51 10.52 10.38 10.45 46,715 -0.10(-0.96%)
Apr 11, 2017 10.58 10.62 10.48 10.56 16,657 +0.02(+0.15%)
Apr 10, 2017 10.62 10.62 10.48 10.54 33,188 +0.03(+0.30%)
Apr 07, 2017 10.50 10.63 10.47 10.51 21,255 +0.04(+0.37%)
Apr 06, 2017 10.57 10.67 10.44 10.47 23,195 -0.18(-1.68%)
Apr 05, 2017 10.91 10.94 10.64 10.65 59,388 -0.11(-1.05%)
Apr 04, 2017 10.66 10.79 10.64 10.76 19,389 +0.05(+0.48%)
Apr 03, 2017 10.69 10.72 10.66 10.71 14,899 +0.10(+0.95%)
Mar 31, 2017 10.52 10.65 10.44 10.61 34,520 +0.09(+0.81%)
Mar 30, 2017 10.66 10.66 10.49 10.52 23,445 -0.11(-1.02%)
Mar 29, 2017 10.46 10.64 10.46 10.63 37,149 +0.19(+1.79%)
Mar 28, 2017 10.46 10.47 10.40 10.45 8,412 +0.02(+0.15%)
Mar 27, 2017 10.38 10.45 10.28 10.43 77,339 -0.04(-0.37%)
Mar 24, 2017 10.47 10.52 10.43 10.47 40,036 +0.05(+0.52%)
Mar 23, 2017 10.46 10.49 10.35 10.42 86,198 -0.12(-1.18%)
Mar 22, 2017 10.42 10.54 10.31 10.54 82,805 -0.02(-0.22%)
Mar 21, 2017 10.86 10.86 10.50 10.56 124,319 -0.29(-2.65%)
Mar 20, 2017 10.63 10.86 10.57 10.85 530,257 +0.11(+1.01%)
Mar 17, 2017 10.97 10.97 10.70 10.74 29,747 -0.16(-1.50%)
Mar 16, 2017 10.98 11.02 10.86 10.91 80,065 +0.01(+0.07%)
Mar 15, 2017 10.64 10.91 10.51 10.90 78,383 +0.36(+3.39%)
Mar 14, 2017 10.65 10.65 10.53 10.54 78,911 -0.19(-1.81%)
Mar 13, 2017 10.60 10.74 10.59 10.73 224,640 +0.18(+1.69%)
Mar 10, 2017 10.56 10.63 10.46 10.56 176,723 +0.23(+2.18%)
Mar 09, 2017 10.57 10.57 10.32 10.33 98,436 -0.27(-2.57%)
Mar 08, 2017 10.92 10.94 10.55 10.60 665,790 -0.51(-4.55%)
Mar 07, 2017 11.12 11.15 11.03 11.11 25,532 +0.09(+0.78%)
Mar 06, 2017 11.06 11.12 11.01 11.02 76,371 +0.02(+0.14%)
Mar 03, 2017 10.94 11.01 10.82 11.01 134,332 +0.19(+1.73%)
Mar 02, 2017 11.09 11.09 10.79 10.82 127,037 -0.28(-2.49%)
Mar 01, 2017 10.94 11.11 10.84 11.10 244,592 +0.32(+3.00%)
Feb 28, 2017 10.93 10.93 10.73 10.77 135,499 -0.15(-1.35%)
Feb 27, 2017 10.90 11.01 10.90 10.92 111,230 -0.03(-0.28%)
Feb 24, 2017 11.00 11.00 10.90 10.95 101,230 -0.25(-2.22%)
Feb 23, 2017 11.45 11.45 11.11 11.20 118,400 -0.10(-0.86%)
Feb 22, 2017 11.34 11.34 11.20 11.30 151,901 -0.08(-0.68%)
Feb 21, 2017 11.47 11.47 11.31 11.38 308,176 +0.28(+2.49%)
Feb 17, 2017 11.10 11.10 11.10 0 +0.02(+0.14%)
Feb 16, 2017 11.31 11.31 11.05 11.08 111,656 -0.14(-1.25%)
Feb 15, 2017 11.05 11.23 10.98 11.22 240,621 +0.24(+2.20%)
Feb 14, 2017 10.89 10.98 10.71 10.98 106,304 +0.11(+1.00%)
Feb 13, 2017 10.87 10.89 10.75 10.87 142,586 +0.14(+1.34%)
Feb 10, 2017 10.69 10.76 10.57 10.73 63,435 +0.22(+2.11%)
Feb 09, 2017 10.47 10.52 10.39 10.51 89,802 +0.08(+0.75%)
Feb 08, 2017 10.33 10.44 10.28 10.43 28,318 +0.16(+1.51%)
Feb 07, 2017 10.39 10.39 10.24 10.28 44,451 -0.04(-0.39%)
Feb 06, 2017 10.42 10.45 10.32 10.32 76,119 -0.16(-1.53%)
Feb 03, 2017 10.49 10.55 10.39 10.48 123,740 +0.08(+0.81%)
Feb 02, 2017 10.37 10.43 10.31 10.39 50,843 +0.08(+0.75%)
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.