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 )

12.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 13, 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 (%)
Apr 30, 2020 9.419 9.462 9.089 9.219 131,214 -0.46(-4.76%)
Apr 29, 2020 9.306 9.679 9.306 9.679 239,126 +0.57(+6.30%)
Apr 28, 2020 8.819 9.210 8.793 9.106 216,674 +0.65(+7.71%)
Apr 27, 2020 8.324 8.472 8.228 8.454 95,737 +0.37(+4.62%)
Apr 24, 2020 8.654 8.654 7.759 8.081 350,104 -0.96(-10.58%)
Apr 23, 2020 9.349 9.349 8.889 9.036 247,705 -0.30(-3.17%)
Apr 22, 2020 9.106 9.341 9.097 9.332 58,176 +0.41(+4.58%)
Apr 21, 2020 8.880 9.036 8.784 8.923 100,445 -0.25(-2.75%)
Apr 20, 2020 8.932 9.193 8.863 9.175 109,050 +0.09(+0.96%)
Apr 17, 2020 9.184 9.236 8.950 9.089 116,471 +0.14(+1.55%)
Apr 16, 2020 9.054 9.097 8.906 8.950 137,417 -0.09(-0.96%)
Apr 15, 2020 8.915 9.141 8.871 9.036 85,569 -0.09(-0.95%)
Apr 14, 2020 9.045 9.206 9.045 9.123 128,430 +0.30(+3.35%)
Apr 13, 2020 8.828 8.845 8.604 8.828 79,424 -0.18(-2.03%)
Apr 09, 2020 9.175 9.288 8.906 9.010 93,568 +0.13(+1.47%)
Apr 08, 2020 8.454 8.976 8.411 8.880 87,439 +0.31(+3.65%)
Apr 07, 2020 8.724 8.871 8.489 8.567 126,051 +0.44(+5.45%)
Apr 06, 2020 8.011 8.302 7.924 8.124 329,372 +0.54(+7.10%)
Apr 03, 2020 7.777 7.777 7.396 7.585 255,039 -0.34(-4.28%)
Apr 02, 2020 8.063 8.096 7.716 7.924 32,640 +0.08(+1.00%)
Apr 01, 2020 7.855 7.994 7.755 7.846 90,558 -0.50(-6.04%)
Mar 31, 2020 8.732 8.784 8.336 8.350 161,510 -0.36(-4.19%)
Mar 30, 2020 9.010 9.010 8.715 8.715 115,244 -0.17(-1.96%)
Mar 27, 2020 8.854 9.210 8.837 8.889 107,149 -0.72(-7.50%)
Mar 26, 2020 9.280 9.801 9.280 9.610 159,500 +0.60(+6.65%)
Mar 25, 2020 8.246 9.082 8.141 9.010 153,769 +0.87(+10.67%)
Mar 24, 2020 8.072 8.341 8.018 8.141 89,473 +0.70(+9.46%)
Mar 23, 2020 7.698 7.785 7.281 7.438 103,441 -0.63(-7.86%)
Mar 20, 2020 8.419 8.793 7.924 8.072 188,632 +0.24(+3.11%)
Mar 19, 2020 7.116 8.133 6.852 7.829 424,482 +0.64(+8.95%)
Mar 18, 2020 8.263 8.385 7.029 7.186 293,994 -2.07(-22.32%)
Mar 17, 2020 9.106 9.480 8.780 9.251 114,031 +0.47(+5.31%)
Mar 16, 2020 9.766 9.766 8.689 8.784 592,069 -2.28(-20.64%)
Mar 13, 2020 10.95 11.59 9.992 11.07 137,763 +0.93(+9.17%)
Mar 12, 2020 10.44 10.51 9.558 10.14 638,909 -1.75(-14.69%)
Mar 11, 2020 13.05 13.20 11.37 11.89 700,678 -1.48(-11.05%)
Mar 10, 2020 12.86 13.39 12.56 13.36 101,244 +1.26(+10.37%)
Mar 09, 2020 12.82 13.07 9.419 12.11 319,603 -2.07(-14.63%)
Mar 06, 2020 13.97 14.35 13.84 14.18 413,058 -0.56(-3.82%)
Mar 05, 2020 15.51 15.51 14.48 14.74 202,957 -1.30(-8.12%)
Mar 04, 2020 16.15 16.15 15.79 16.05 440,171 +0.15(+0.93%)
Mar 03, 2020 16.25 16.67 15.75 15.90 131,932 -0.17(-1.03%)
Mar 02, 2020 15.86 16.19 15.76 16.07 284,768 +0.57(+3.70%)
Feb 28, 2020 15.11 15.51 14.92 15.49 1,042,142 -0.10(-0.61%)
Feb 27, 2020 15.73 16.37 15.55 15.59 1,493,055 -0.83(-5.04%)
Feb 26, 2020 16.72 16.97 16.34 16.41 311,970 -0.25(-1.50%)
Feb 25, 2020 17.11 17.16 16.53 16.67 141,007 -0.30(-1.79%)
Feb 24, 2020 17.29 17.47 16.87 16.97 140,845 -0.87(-4.89%)
Feb 21, 2020 17.75 17.97 17.67 17.84 48,337 -0.09(-0.48%)
Feb 20, 2020 18.04 18.04 17.85 17.93 168,511 -0.35(-1.91%)
Feb 19, 2020 18.07 18.30 18.06 18.28 143,937 +0.28(+1.57%)
Feb 18, 2020 17.92 17.99 17.79 17.99 34,188 -0.03(-0.14%)
Feb 14, 2020 18.07 18.07 17.88 18.02 15,191 +0.16(+0.88%)
Feb 13, 2020 17.90 17.96 17.84 17.86 59,707 -0.06(-0.34%)
Feb 12, 2020 17.75 18.05 17.73 17.93 272,799 +0.17(+0.98%)
Feb 11, 2020 17.50 17.75 17.45 17.75 218,410 +0.56(+3.23%)
Feb 10, 2020 17.53 17.55 17.10 17.20 279,595 -0.48(-2.72%)
Feb 07, 2020 18.03 18.03 17.68 17.68 97,941 -0.64(-3.49%)
Feb 06, 2020 18.81 18.81 18.20 18.32 232,597 -0.46(-2.47%)
Feb 05, 2020 18.92 18.94 18.70 18.78 509,298 +0.18(+0.96%)
Feb 04, 2020 18.81 18.91 18.57 18.60 604,632 +0.21(+1.13%)
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.