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 (%)
May 31, 2019 13.11 13.35 13.11 13.27 12,370 +0.15(+1.17%)
May 30, 2019 12.94 13.23 12.94 13.11 70,149 +0.13(+0.98%)
May 29, 2019 12.82 12.99 12.82 12.99 89,412 +0.24(+1.86%)
May 28, 2019 12.48 12.79 12.48 12.75 35,448 +0.31(+2.53%)
May 24, 2019 12.29 12.50 12.29 12.43 11,781 +0.04(+0.34%)
May 23, 2019 12.32 12.52 12.32 12.39 44,918 -0.13(-1.02%)
May 22, 2019 12.58 12.60 12.45 12.52 67,270 +0.12(+0.96%)
May 21, 2019 12.15 12.40 12.12 12.40 295,513 +0.45(+3.76%)
May 20, 2019 11.79 12.00 11.69 11.95 38,390 +0.21(+1.81%)
May 17, 2019 11.90 11.96 11.67 11.74 140,439 -0.31(-2.61%)
May 16, 2019 12.27 12.27 12.04 12.05 26,244 -0.31(-2.54%)
May 15, 2019 12.26 12.40 12.20 12.37 20,534 -0.23(-1.82%)
May 14, 2019 12.60 12.63 12.52 12.60 210,856 +0.04(+0.34%)
May 13, 2019 12.72 12.72 12.54 12.55 21,929 -0.49(-3.77%)
May 10, 2019 12.84 13.05 12.83 13.05 9,661 +0.08(+0.59%)
May 09, 2019 12.91 13.12 12.87 12.97 121,567 -0.14(-1.04%)
May 08, 2019 13.09 13.23 13.03 13.10 109,223 +0.32(+2.52%)
May 07, 2019 12.72 12.83 12.65 12.78 22,224 -0.12(-0.92%)
May 06, 2019 12.78 12.92 12.77 12.90 54,666 -0.12(-0.91%)
May 03, 2019 13.06 13.06 12.98 13.02 21,914 +0.13(+0.99%)
May 02, 2019 12.96 12.97 12.81 12.89 17,088 -0.05(-0.39%)
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.