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 (%)
Mar 31, 2016 6.466 6.466 6.316 6.316 9,963 -0.10(-1.63%)
Mar 30, 2016 6.477 6.511 6.421 6.421 8,378 +0.01(+0.12%)
Mar 29, 2016 6.287 6.417 6.238 6.414 224,733 +0.17(+2.75%)
Mar 28, 2016 6.227 6.391 6.160 6.242 18,189 +0.17(+2.83%)
Mar 24, 2016 6.047 6.070 6.070 6.070 5,752 -0.08(-1.34%)
Mar 23, 2016 6.309 6.309 6.062 6.152 35,553 -0.20(-3.18%)
Mar 22, 2016 6.294 6.436 6.264 6.354 35,147 +0.04(+0.59%)
Mar 21, 2016 6.316 6.331 6.302 6.316 11,997 -0.03(-0.47%)
Mar 18, 2016 6.294 6.346 6.228 6.346 37,183 +0.11(+1.80%)
Mar 17, 2016 6.167 6.309 6.077 6.234 67,015 +0.38(+6.51%)
Mar 16, 2016 5.606 5.868 5.606 5.853 17,322 +0.13(+2.22%)
Mar 15, 2016 5.943 5.997 5.674 5.726 21,041 -0.36(-5.90%)
Mar 14, 2016 6.212 6.212 6.040 6.085 60,710 -0.09(-1.45%)
Mar 11, 2016 6.227 6.272 6.145 6.174 34,549 -0.05(-0.84%)
Mar 10, 2016 5.943 6.257 5.943 6.227 48,860 +0.29(+4.91%)
Mar 09, 2016 5.943 5.988 5.905 5.935 21,314 +0.11(+1.93%)
Mar 08, 2016 5.756 5.823 5.696 5.823 14,865 +0.06(+1.04%)
Mar 07, 2016 5.763 5.801 5.718 5.763 55,005 +0.02(+0.39%)
Mar 04, 2016 5.823 5.868 5.726 5.741 60,540 +0.12(+2.13%)
Mar 03, 2016 5.375 5.636 5.375 5.621 85,672 +0.35(+6.67%)
Mar 02, 2016 5.180 5.315 5.165 5.270 71,841 +0.04(+0.71%)
Mar 01, 2016 5.083 5.233 5.083 5.233 130,832 +0.26(+5.26%)
Feb 29, 2016 4.941 5.001 4.941 4.971 5,516 +0.10(+2.15%)
Feb 26, 2016 5.008 5.008 4.851 4.866 5,945 -0.07(-1.36%)
Feb 25, 2016 4.934 4.963 4.919 4.934 3,121 +0.04(+0.76%)
Feb 24, 2016 4.851 4.934 4.836 4.896 16,128 -0.11(-2.24%)
Feb 23, 2016 5.053 5.053 4.978 5.008 1,767 -0.11(-2.19%)
Feb 22, 2016 5.001 5.120 5.001 5.120 11,515 +0.24(+4.90%)
Feb 19, 2016 4.844 4.851 4.784 4.881 43,433 +0.10(+2.19%)
Feb 18, 2016 4.814 4.844 4.769 4.777 22,180 -0.13(-2.59%)
Feb 17, 2016 4.806 4.926 4.806 4.904 31,017 +0.19(+3.96%)
Feb 16, 2016 4.889 4.889 4.717 4.717 8,005 +0.02(+0.48%)
Feb 12, 2016 4.717 4.694 4.694 4.694 30,768 -0.06(-1.26%)
Feb 11, 2016 4.829 4.829 4.672 4.754 74,409 -0.11(-2.30%)
Feb 10, 2016 4.881 4.993 4.866 4.866 8,575 -0.09(-1.81%)
Feb 09, 2016 4.881 4.963 4.762 4.956 331,878 -0.04(-0.75%)
Feb 08, 2016 5.008 5.008 4.889 4.993 12,344 +0.06(+1.20%)
Feb 05, 2016 4.993 4.995 4.934 4.934 8,300 -0.01(-0.29%)
Feb 04, 2016 4.993 5.068 4.949 4.949 54,740 +0.01(+0.15%)
Feb 03, 2016 4.814 4.941 4.799 4.941 17,328 +0.21(+4.42%)
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.