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 (%)
Oct 31, 2019 15.83 15.83 15.56 15.68 14,178 -0.21(-1.30%)
Oct 30, 2019 15.59 15.90 15.54 15.89 187,400 +0.18(+1.15%)
Oct 29, 2019 15.68 15.77 15.64 15.71 52,818 -0.01(-0.05%)
Oct 28, 2019 15.66 15.77 15.66 15.72 68,485 +0.15(+1.00%)
Oct 25, 2019 15.55 15.66 15.47 15.56 114,100 +0.09(+0.61%)
Oct 24, 2019 15.66 15.66 15.41 15.47 72,187 -0.13(-0.83%)
Oct 23, 2019 15.41 15.59 15.41 15.59 337,423 +0.15(+0.95%)
Oct 22, 2019 15.24 15.49 15.24 15.45 50,667 +0.28(+1.82%)
Oct 21, 2019 15.04 15.17 14.97 15.17 19,543 +0.09(+0.63%)
Oct 18, 2019 14.99 15.14 14.95 15.08 11,619 +0.11(+0.75%)
Oct 17, 2019 15.05 15.05 14.93 14.97 9,056 +0.05(+0.35%)
Oct 16, 2019 14.63 14.94 14.61 14.91 98,787 +0.15(+1.05%)
Oct 15, 2019 14.89 14.91 14.76 14.76 39,860 -0.17(-1.15%)
Oct 14, 2019 14.87 14.96 14.87 14.93 5,928 -0.05(-0.34%)
Oct 11, 2019 14.82 15.04 14.82 14.98 384,479 +0.39(+2.65%)
Oct 10, 2019 14.64 14.81 14.55 14.60 283,549 -0.11(-0.77%)
Oct 09, 2019 14.69 14.78 14.58 14.71 108,899 +0.15(+1.01%)
Oct 08, 2019 14.69 14.77 14.54 14.56 55,819 -0.10(-0.70%)
Oct 07, 2019 15.22 15.48 14.64 14.67 113,001 -0.43(-2.85%)
Oct 04, 2019 14.85 15.10 14.85 15.10 110,730 +0.32(+2.15%)
Oct 03, 2019 14.49 14.82 14.48 14.78 132,219 +0.26(+1.78%)
Oct 02, 2019 14.45 14.52 14.39 14.52 17,376 -0.14(-0.98%)
Oct 01, 2019 14.68 14.70 14.66 14.66 29,553 -0.15(-1.01%)
Sep 30, 2019 14.71 14.88 14.67 14.81 28,669 +0.10(+0.70%)
Sep 27, 2019 14.70 14.72 14.59 14.71 10,341 +0.08(+0.53%)
Sep 26, 2019 14.67 14.72 14.56 14.63 30,525 +0.07(+0.47%)
Sep 25, 2019 14.36 14.57 14.28 14.56 26,165 -0.03(-0.17%)
Sep 24, 2019 14.61 14.61 14.48 14.59 54,805 -0.02(-0.15%)
Sep 23, 2019 14.60 14.61 14.56 14.61 5,923 -0.11(-0.73%)
Sep 20, 2019 14.69 14.72 14.56 14.72 13,245 -0.02(-0.12%)
Sep 19, 2019 14.79 14.86 14.69 14.73 105,398 +0.06(+0.41%)
Sep 18, 2019 14.68 14.72 14.59 14.67 9,239 -0.02(-0.12%)
Sep 17, 2019 14.45 14.72 14.45 14.69 52,081 +0.21(+1.43%)
Sep 16, 2019 14.40 14.56 14.33 14.48 65,664 -0.12(-0.83%)
Sep 13, 2019 14.91 14.91 14.55 14.61 24,632 -0.27(-1.79%)
Sep 12, 2019 14.84 14.91 14.73 14.87 28,949 +0.15(+1.05%)
Sep 11, 2019 14.52 14.73 14.52 14.72 51,030 +0.40(+2.76%)
Sep 10, 2019 14.20 14.32 14.08 14.32 108,159 -0.04(-0.30%)
Sep 09, 2019 14.67 14.69 14.30 14.36 266,421 -0.32(-2.17%)
Sep 06, 2019 14.83 14.86 14.66 14.68 145,239 -0.02(-0.12%)
Sep 05, 2019 14.80 14.85 14.68 14.70 151,172 +0.09(+0.59%)
Sep 04, 2019 14.52 14.63 14.51 14.61 169,389 +0.34(+2.35%)
Sep 03, 2019 14.48 14.59 14.25 14.28 118,752 -0.29(-1.97%)
Aug 30, 2019 14.51 14.57 14.45 14.56 7,320 +0.28(+1.95%)
Aug 29, 2019 14.03 14.32 14.00 14.29 38,930 +0.33(+2.34%)
Aug 28, 2019 13.74 13.96 13.72 13.96 90,549 +0.17(+1.25%)
Aug 27, 2019 13.83 13.95 13.54 13.79 133,224 +0.01(+0.06%)
Aug 26, 2019 14.13 14.13 13.65 13.78 309,128 -0.35(-2.50%)
Aug 23, 2019 14.42 14.54 13.98 14.13 163,598 -0.48(-3.30%)
Aug 22, 2019 14.79 14.83 14.61 14.61 67,659 -0.28(-1.85%)
Aug 21, 2019 14.67 14.89 14.67 14.89 126,516 +0.36(+2.45%)
Aug 20, 2019 14.28 14.60 14.11 14.53 244,099 +0.08(+0.57%)
Aug 19, 2019 14.92 14.97 14.38 14.45 185,089 -0.29(-1.98%)
Aug 16, 2019 14.90 14.94 14.68 14.74 111,195 -0.02(-0.12%)
Aug 15, 2019 14.94 14.95 14.53 14.76 245,477 -0.18(-1.21%)
Aug 14, 2019 15.29 15.41 14.93 14.94 195,640 -0.66(-4.25%)
Aug 13, 2019 15.39 15.81 15.30 15.60 113,821 +0.07(+0.44%)
Aug 12, 2019 15.35 15.62 15.31 15.53 233,200 -0.27(-1.69%)
Aug 09, 2019 15.84 15.95 15.75 15.80 85,982 +0.05(+0.33%)
Aug 08, 2019 15.48 15.90 15.48 15.75 211,838 +0.46(+3.04%)
Aug 07, 2019 15.02 15.29 14.99 15.29 93,527 +0.04(+0.28%)
Aug 06, 2019 15.33 15.33 15.01 15.24 121,183 +0.30(+2.02%)
Aug 05, 2019 15.13 15.14 14.93 14.94 66,446 -0.65(-4.19%)
Aug 02, 2019 15.72 15.76 15.43 15.59 90,164 -0.17(-1.09%)
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.