Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares MSCI Brazil Small-Cap ETF (NQ: EWZS )

11.09 +0.48 (+4.52%)
Official Closing Price Updated: 4:15 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 10.85 11.09 10.83 11.09 163,688 +0.48(+4.52%)
Feb 13, 2025 10.50 10.64 10.48 10.61 73,493 +0.01(+0.09%)
Feb 12, 2025 10.60 10.68 10.55 10.60 99,423 -0.17(-1.58%)
Feb 11, 2025 10.70 10.79 10.66 10.77 209,940 +0.19(+1.80%)
Feb 10, 2025 10.57 10.63 10.51 10.58 74,797 +0.19(+1.83%)
Feb 07, 2025 10.61 10.65 10.39 10.39 47,373 -0.26(-2.44%)
Feb 06, 2025 10.59 10.69 10.53 10.65 96,611 +0.18(+1.72%)
Feb 05, 2025 10.39 10.55 10.39 10.47 131,761 -0.12(-1.13%)
Feb 04, 2025 10.44 10.65 10.41 10.59 79,059 +0.07(+0.67%)
Feb 03, 2025 10.37 10.58 10.32 10.52 230,947 +0.02(+0.19%)
Jan 31, 2025 10.69 10.73 10.50 10.50 109,010 -0.10(-0.94%)
Jan 30, 2025 10.34 10.64 10.34 10.60 255,699 +0.41(+4.02%)
Jan 29, 2025 10.23 10.31 10.19 10.19 135,089 -0.06(-0.59%)
Jan 28, 2025 10.29 10.34 10.25 10.25 161,346 -0.04(-0.39%)
Jan 27, 2025 10.20 10.30 10.15 10.29 82,755 +0.28(+2.80%)
Jan 24, 2025 10.09 10.12 9.980 10.01 74,515 +0.05(+0.50%)
Jan 23, 2025 9.970 10.10 9.890 9.960 62,368 -0.04(-0.40%)
Jan 22, 2025 9.850 10.05 9.850 10.00 257,518 +0.21(+2.15%)
Jan 21, 2025 9.690 9.790 9.650 9.790 162,700 +0.21(+2.19%)
Jan 17, 2025 9.530 9.710 9.530 9.580 70,677 +0.02(+0.21%)
Jan 16, 2025 9.680 9.705 9.530 9.560 195,775 -0.31(-3.14%)
Jan 15, 2025 9.680 9.885 9.610 9.870 208,024 +0.38(+4.00%)
Jan 14, 2025 9.360 9.495 9.360 9.490 445,844 +0.14(+1.50%)
Jan 13, 2025 9.320 9.400 9.290 9.350 713,888 -0.01(-0.11%)
Jan 10, 2025 9.440 9.440 9.304 9.360 152,880 -0.07(-0.74%)
Jan 08, 2025 9.480 9.480 9.390 9.430 248,285 -0.21(-2.18%)
Jan 07, 2025 9.620 9.710 9.564 9.640 206,680 +0.17(+1.80%)
Jan 06, 2025 9.350 9.520 9.344 9.470 366,635 +0.29(+3.16%)
Jan 03, 2025 9.330 9.330 9.160 9.180 129,837 -0.13(-1.40%)
Jan 02, 2025 9.170 9.360 9.110 9.310 267,780 +0.06(+0.65%)
Dec 31, 2024 9.250 0 -0.05(-0.54%)
Dec 30, 2024 9.340 9.350 9.160 9.300 497,758 -0.03(-0.32%)
Dec 27, 2024 9.350 9.400 9.250 9.330 350,401 -0.04(-0.48%)
Dec 26, 2024 9.380 9.458 9.330 9.375 275,261 -0.06(-0.69%)
Dec 24, 2024 9.350 9.440 9.315 9.440 89,555 +0.10(+1.07%)
Dec 23, 2024 9.550 9.550 9.335 9.340 194,565 -0.42(-4.30%)
Dec 20, 2024 9.650 9.860 9.605 9.760 704,996 +0.26(+2.74%)
Dec 19, 2024 9.420 9.590 9.360 9.500 509,190 +0.28(+3.04%)
Dec 18, 2024 9.700 9.704 9.140 9.220 613,590 -0.68(-6.87%)
Dec 17, 2024 9.740 10.01 9.650 9.900 221,863 +0.14(+1.47%)
Dec 16, 2024 9.962 10.00 9.757 9.757 592,955 -0.29(-2.91%)
Dec 13, 2024 10.24 10.24 10.04 10.05 342,896 -0.22(-2.18%)
Dec 12, 2024 10.50 10.50 10.15 10.27 144,109 -0.42(-3.92%)
Dec 11, 2024 10.54 10.89 10.44 10.69 2,520,793 +0.22(+2.14%)
Dec 10, 2024 10.43 10.49 10.38 10.47 153,221 +0.22(+2.19%)
Dec 09, 2024 10.41 10.46 10.24 10.24 72,823 -0.02(-0.19%)
Dec 06, 2024 10.54 10.54 10.23 10.26 372,722 -0.37(-3.49%)
Dec 05, 2024 10.71 10.76 10.57 10.64 808,031 +0.20(+1.96%)
Dec 04, 2024 10.48 10.57 10.40 10.43 410,663 +0.00(+0.00%)
Dec 03, 2024 10.38 10.45 10.32 10.43 94,269 +0.08(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.