Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

11.98 -0.08 (-0.63%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.997 10.11 9.997 10.07 173,327 +0.12(+1.19%)
Jun 29, 2017 9.999 9.999 9.902 9.949 9,712 -0.07(-0.71%)
Jun 28, 2017 9.965 10.04 9.910 10.02 34,533 +0.14(+1.43%)
Jun 27, 2017 9.934 9.973 9.867 9.879 53,230 -0.12(-1.18%)
Jun 26, 2017 9.839 9.997 9.831 9.997 223,036 +0.18(+1.84%)
Jun 23, 2017 9.776 9.816 9.737 9.816 25,728 +0.08(+0.81%)
Jun 22, 2017 9.674 9.776 9.658 9.737 20,842 +0.06(+0.65%)
Jun 21, 2017 9.768 9.768 9.635 9.674 135,084 -0.13(-1.28%)
Jun 20, 2017 10.04 10.04 9.784 9.800 236,466 -0.27(-2.67%)
Jun 19, 2017 10.03 10.13 9.986 10.07 331,468 -0.02(-0.15%)
Jun 16, 2017 10.04 10.08 9.983 10.08 284,321 +0.05(+0.46%)
Jun 15, 2017 10.06 10.06 9.929 10.04 133,626 -0.05(-0.52%)
Jun 14, 2017 10.04 10.13 10.02 10.09 8,380 +0.08(+0.83%)
Jun 13, 2017 9.968 10.01 9.898 10.01 22,683 +0.03(+0.31%)
Jun 12, 2017 10.07 10.09 9.921 9.976 101,868 -0.11(-1.08%)
Jun 09, 2017 10.19 10.22 10.08 10.08 14,141 -0.07(-0.73%)
Jun 08, 2017 10.10 10.16 10.01 10.16 54,753 -0.00(-0.04%)
Jun 07, 2017 10.17 10.21 10.12 10.16 46,341 +0.03(+0.31%)
Jun 06, 2017 10.01 10.13 9.999 10.13 71,022 +0.17(+1.74%)
Jun 05, 2017 10.05 10.06 9.929 9.957 73,314 -0.17(-1.71%)
Jun 02, 2017 10.19 10.20 10.10 10.13 34,770 -0.04(-0.38%)
Jun 01, 2017 10.33 10.34 10.09 10.17 50,828 -0.10(-0.98%)
May 31, 2017 10.40 10.48 10.26 10.27 89,281 -0.10(-0.94%)
May 30, 2017 10.33 10.40 10.30 10.37 90,717 +0.10(+0.95%)
May 26, 2017 10.21 10.35 10.21 10.27 58,957 +0.14(+1.38%)
May 25, 2017 10.23 10.26 10.01 10.13 47,687 -0.01(-0.08%)
May 24, 2017 10.05 10.24 9.983 10.14 114,729 +0.19(+1.87%)
May 23, 2017 9.820 9.995 9.820 9.952 65,329 +0.24(+2.48%)
May 22, 2017 9.921 9.937 9.557 9.712 179,853 -0.39(-3.84%)
May 19, 2017 10.01 10.21 9.906 10.10 395,918 +0.60(+6.28%)
May 18, 2017 9.937 10.60 9.448 9.503 2,069,896 -1.99(-17.29%)
May 17, 2017 11.74 11.74 11.47 11.49 49,430 -0.33(-2.82%)
May 16, 2017 11.64 11.82 11.64 11.82 258,529 +0.23(+1.94%)
May 15, 2017 11.59 11.62 11.53 11.60 60,378 +0.12(+1.08%)
May 12, 2017 11.51 11.56 11.47 11.47 18,782 +0.03(+0.27%)
May 11, 2017 11.44 11.49 11.36 11.44 43,863 +0.09(+0.75%)
May 10, 2017 11.30 11.40 11.30 11.36 60,559 +0.21(+1.88%)
May 09, 2017 10.98 11.15 10.98 11.15 29,496 +0.26(+2.43%)
May 08, 2017 10.98 11.00 10.88 10.88 53,111 -0.18(-1.61%)
May 05, 2017 10.92 11.06 10.92 11.06 38,543 +0.21(+1.93%)
May 04, 2017 11.06 11.12 10.85 10.85 141,289 -0.33(-2.98%)
May 03, 2017 11.18 11.23 11.09 11.19 38,854 +0.04(+0.35%)
May 02, 2017 10.92 11.21 10.92 11.15 42,558 +0.23(+2.13%)
May 01, 2017 10.87 10.98 10.84 10.92 34,872 +0.10(+0.93%)
Apr 28, 2017 10.56 10.83 10.53 10.81 55,918 +0.31(+2.96%)
Apr 27, 2017 10.58 10.58 10.48 10.50 57,065 -0.06(-0.59%)
Apr 26, 2017 10.57 10.58 10.46 10.57 124,897 -0.15(-1.38%)
Apr 25, 2017 10.55 10.73 10.50 10.71 51,821 +0.07(+0.66%)
Apr 24, 2017 10.66 10.71 10.61 10.64 25,338 +0.16(+1.48%)
Apr 21, 2017 10.47 10.55 10.47 10.49 76,568 -0.02(-0.15%)
Apr 20, 2017 10.57 10.59 10.46 10.50 38,960 -0.06(-0.59%)
Apr 19, 2017 10.69 10.77 10.53 10.57 29,489 -0.11(-1.02%)
Apr 18, 2017 10.69 10.80 10.60 10.67 35,978 -0.10(-0.94%)
Apr 17, 2017 10.47 10.78 10.47 10.78 24,147 +0.41(+3.97%)
Apr 13, 2017 10.46 10.54 10.35 10.36 14,644 -0.07(-0.67%)
Apr 12, 2017 10.49 10.50 10.36 10.43 46,807 -0.10(-0.96%)
Apr 11, 2017 10.56 10.60 10.46 10.53 16,690 +0.02(+0.15%)
Apr 10, 2017 10.60 10.60 10.46 10.52 33,254 +0.03(+0.30%)
Apr 07, 2017 10.48 10.61 10.45 10.49 21,297 +0.04(+0.37%)
Apr 06, 2017 10.55 10.65 10.42 10.45 23,241 -0.18(-1.68%)
Apr 05, 2017 10.89 10.92 10.62 10.63 59,506 -0.11(-1.05%)
Apr 04, 2017 10.64 10.77 10.62 10.74 19,427 +0.05(+0.48%)
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.