Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

11.86 -0.16 (-1.33%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.87 13.87 13.58 13.64 32,449 -0.40(-2.82%)
Jan 28, 2021 13.82 14.07 13.82 14.03 35,128 +0.41(+2.98%)
Jan 27, 2021 13.80 13.91 13.54 13.63 27,810 -0.14(-1.04%)
Jan 26, 2021 13.93 14.10 13.75 13.77 89,454 +0.33(+2.46%)
Jan 25, 2021 13.67 13.76 13.39 13.44 268,282 -0.21(-1.52%)
Jan 22, 2021 13.77 13.80 13.53 13.65 67,290 -0.44(-3.12%)
Jan 21, 2021 14.42 14.42 13.96 14.09 54,008 -0.37(-2.55%)
Jan 20, 2021 14.54 14.54 14.38 14.46 43,014 +0.08(+0.55%)
Jan 19, 2021 14.59 14.61 14.38 14.38 63,027 -0.25(-1.74%)
Jan 15, 2021 14.74 14.90 14.57 14.63 21,291 -0.52(-3.41%)
Jan 14, 2021 14.71 15.20 14.69 15.15 30,148 +0.63(+4.35%)
Jan 13, 2021 14.50 14.57 14.33 14.52 33,389 +0.02(+0.12%)
Jan 12, 2021 13.95 14.52 13.94 14.50 317,122 +0.69(+4.96%)
Jan 11, 2021 13.88 13.95 13.74 13.82 105,925 -0.39(-2.72%)
Jan 08, 2021 14.16 14.21 13.90 14.20 46,568 +0.40(+2.93%)
Jan 07, 2021 14.01 14.01 13.69 13.80 209,607 -0.20(-1.44%)
Jan 06, 2021 13.96 14.29 13.88 14.00 159,849 -0.24(-1.67%)
Jan 05, 2021 13.96 14.40 13.92 14.24 102,309 -0.05(-0.37%)
Jan 04, 2021 14.85 14.90 14.25 14.29 117,109 -0.31(-2.11%)
Dec 31, 2020 14.60 14.60 14.60 28,316 -0.05(-0.36%)
Dec 30, 2020 14.54 14.76 14.54 14.65 28,316 +0.03(+0.21%)
Dec 29, 2020 14.57 14.64 14.46 14.62 30,869 +0.19(+1.34%)
Dec 28, 2020 14.37 14.43 14.10 14.43 47,552 -0.03(-0.18%)
Dec 24, 2020 14.22 14.45 14.22 14.45 31,150 +0.10(+0.67%)
Dec 23, 2020 14.36 14.39 14.28 14.36 29,375 +0.20(+1.42%)
Dec 22, 2020 14.34 14.38 14.15 14.15 49,026 -0.23(-1.58%)
Dec 21, 2020 14.23 14.54 14.06 14.38 75,281 -0.38(-2.55%)
Dec 18, 2020 14.82 14.87 14.70 14.76 44,956 -0.11(-0.77%)
Dec 17, 2020 14.98 15.07 14.79 14.87 30,222 +0.08(+0.53%)
Dec 16, 2020 14.65 14.86 14.45 14.79 59,517 +0.00(+0.03%)
Dec 15, 2020 14.64 14.79 14.53 14.79 70,625 +0.22(+1.53%)
Dec 14, 2020 14.80 14.89 14.56 14.57 85,627 -0.20(-1.39%)
Dec 11, 2020 14.66 14.82 14.53 14.77 74,850 -0.06(-0.41%)
Dec 10, 2020 14.12 14.83 14.08 14.83 87,092 +0.52(+3.66%)
Dec 09, 2020 14.69 14.69 14.16 14.31 40,783 -0.27(-1.85%)
Dec 08, 2020 14.61 14.73 14.42 14.58 100,317 +0.04(+0.30%)
Dec 07, 2020 14.64 14.83 14.46 14.53 51,307 +0.02(+0.12%)
Dec 04, 2020 14.49 14.53 14.26 14.52 113,823 -0.01(-0.06%)
Dec 03, 2020 14.33 14.63 14.31 14.53 76,761 +0.52(+3.74%)
Dec 02, 2020 13.87 14.03 13.84 14.00 54,786 +0.08(+0.56%)
Dec 01, 2020 13.62 13.95 13.62 13.92 56,978 +0.58(+4.35%)
Nov 30, 2020 13.69 13.69 13.26 13.34 58,809 -0.19(-1.39%)
Nov 27, 2020 13.49 13.69 13.49 13.53 41,838 +0.14(+1.04%)
Nov 25, 2020 13.31 13.45 13.31 13.39 21,778 +0.27(+2.03%)
Nov 24, 2020 12.91 13.15 12.91 13.13 36,377 +0.32(+2.49%)
Nov 23, 2020 12.91 12.91 12.69 12.81 39,700 +0.05(+0.41%)
Nov 20, 2020 12.94 12.96 12.75 12.75 48,945 -0.29(-2.21%)
Nov 19, 2020 12.82 13.07 12.82 13.04 12,074 +0.23(+1.77%)
Nov 18, 2020 13.01 13.10 12.81 12.82 110,843 -0.12(-0.94%)
Nov 17, 2020 12.65 13.00 12.64 12.94 20,442 +0.31(+2.49%)
Nov 16, 2020 12.48 12.66 12.39 12.62 33,795 +0.24(+1.97%)
Nov 13, 2020 12.17 12.44 12.11 12.38 40,921 +0.33(+2.75%)
Nov 12, 2020 12.40 12.40 11.94 12.05 160,072 -0.40(-3.22%)
Nov 11, 2020 12.55 12.62 12.37 12.45 36,069 -0.03(-0.28%)
Nov 10, 2020 12.68 12.81 12.48 12.48 37,221 -0.25(-1.99%)
Nov 09, 2020 13.06 13.10 12.59 12.74 98,833 +0.17(+1.39%)
Nov 06, 2020 12.02 12.57 11.98 12.56 368,062 +0.51(+4.20%)
Nov 05, 2020 11.77 12.06 11.72 12.06 100,670 +0.72(+6.39%)
Nov 04, 2020 10.99 11.38 10.99 11.33 48,690 +0.41(+3.80%)
Nov 03, 2020 11.11 11.11 10.79 10.92 297,266 +0.10(+0.88%)
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.