Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

11.80 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.90 13.90 13.61 13.67 32,385 -0.40(-2.82%)
Jan 28, 2021 13.85 14.10 13.85 14.06 35,059 +0.41(+2.98%)
Jan 27, 2021 13.83 13.94 13.57 13.66 27,755 -0.14(-1.04%)
Jan 26, 2021 13.96 14.12 13.78 13.80 89,277 +0.33(+2.46%)
Jan 25, 2021 13.69 13.79 13.42 13.47 267,752 -0.21(-1.52%)
Jan 22, 2021 13.80 13.83 13.56 13.68 67,157 -0.44(-3.12%)
Jan 21, 2021 14.45 14.45 13.98 14.12 53,902 -0.37(-2.55%)
Jan 20, 2021 14.56 14.56 14.41 14.49 42,929 +0.08(+0.55%)
Jan 19, 2021 14.62 14.64 14.41 14.41 62,903 -0.26(-1.74%)
Jan 15, 2021 14.77 14.93 14.60 14.66 21,249 -0.52(-3.41%)
Jan 14, 2021 14.74 15.23 14.72 15.18 30,089 +0.63(+4.35%)
Jan 13, 2021 14.53 14.60 14.36 14.55 33,323 +0.02(+0.12%)
Jan 12, 2021 13.97 14.55 13.97 14.53 316,495 +0.69(+4.96%)
Jan 11, 2021 13.90 13.97 13.77 13.84 105,715 -0.39(-2.72%)
Jan 08, 2021 14.19 14.24 13.93 14.23 46,476 +0.40(+2.93%)
Jan 07, 2021 14.04 14.04 13.72 13.83 209,193 -0.20(-1.44%)
Jan 06, 2021 13.99 14.32 13.90 14.03 159,533 -0.24(-1.67%)
Jan 05, 2021 13.98 14.43 13.95 14.27 102,106 -0.05(-0.37%)
Jan 04, 2021 14.88 14.93 14.28 14.32 116,878 -0.31(-2.11%)
Dec 31, 2020 14.63 14.63 14.63 28,260 -0.05(-0.36%)
Dec 30, 2020 14.56 14.78 14.56 14.68 28,260 +0.03(+0.22%)
Dec 29, 2020 14.59 14.67 14.49 14.65 30,808 +0.19(+1.34%)
Dec 28, 2020 14.40 14.45 14.13 14.45 47,458 -0.03(-0.18%)
Dec 24, 2020 14.24 14.48 14.24 14.48 31,088 +0.10(+0.67%)
Dec 23, 2020 14.39 14.42 14.30 14.38 29,317 +0.20(+1.42%)
Dec 22, 2020 14.37 14.41 14.18 14.18 48,929 -0.23(-1.58%)
Dec 21, 2020 14.26 14.57 14.09 14.41 75,132 -0.38(-2.55%)
Dec 18, 2020 14.85 14.90 14.73 14.79 44,867 -0.11(-0.77%)
Dec 17, 2020 15.01 15.10 14.82 14.90 30,162 +0.08(+0.53%)
Dec 16, 2020 14.68 14.89 14.48 14.82 59,399 +0.00(+0.03%)
Dec 15, 2020 14.66 14.82 14.56 14.82 70,485 +0.22(+1.53%)
Dec 14, 2020 14.83 14.92 14.59 14.59 85,458 -0.21(-1.39%)
Dec 11, 2020 14.69 14.85 14.56 14.80 74,702 -0.06(-0.41%)
Dec 10, 2020 14.15 14.86 14.11 14.86 86,920 +0.52(+3.66%)
Dec 09, 2020 14.72 14.72 14.19 14.34 40,703 -0.27(-1.86%)
Dec 08, 2020 14.64 14.76 14.45 14.61 100,119 +0.04(+0.30%)
Dec 07, 2020 14.67 14.86 14.48 14.56 51,206 +0.02(+0.12%)
Dec 04, 2020 14.52 14.56 14.29 14.55 113,598 -0.01(-0.06%)
Dec 03, 2020 14.36 14.66 14.34 14.55 76,609 +0.52(+3.74%)
Dec 02, 2020 13.90 14.06 13.86 14.03 54,678 +0.08(+0.56%)
Dec 01, 2020 13.65 13.98 13.65 13.95 56,865 +0.58(+4.35%)
Nov 30, 2020 13.72 13.72 13.29 13.37 58,693 -0.19(-1.39%)
Nov 27, 2020 13.51 13.72 13.51 13.56 41,755 +0.14(+1.04%)
Nov 25, 2020 13.34 13.48 13.33 13.42 21,735 +0.27(+2.03%)
Nov 24, 2020 12.94 13.17 12.94 13.15 36,305 +0.32(+2.49%)
Nov 23, 2020 12.94 12.94 12.72 12.83 39,622 +0.05(+0.41%)
Nov 20, 2020 12.96 12.98 12.78 12.78 48,848 -0.29(-2.21%)
Nov 19, 2020 12.85 13.09 12.84 13.07 12,050 +0.23(+1.77%)
Nov 18, 2020 13.03 13.13 12.83 12.84 110,624 -0.12(-0.94%)
Nov 17, 2020 12.68 13.02 12.66 12.96 20,401 +0.31(+2.49%)
Nov 16, 2020 12.51 12.68 12.42 12.65 33,728 +0.24(+1.97%)
Nov 13, 2020 12.19 12.47 12.13 12.40 40,840 +0.33(+2.75%)
Nov 12, 2020 12.42 12.42 11.97 12.07 159,755 -0.40(-3.22%)
Nov 11, 2020 12.58 12.64 12.40 12.47 35,997 -0.04(-0.28%)
Nov 10, 2020 12.71 12.83 12.51 12.51 37,147 -0.25(-1.99%)
Nov 09, 2020 13.09 13.13 12.61 12.76 98,638 +0.17(+1.39%)
Nov 06, 2020 12.05 12.60 12.00 12.59 367,334 +0.51(+4.20%)
Nov 05, 2020 11.79 12.08 11.74 12.08 100,471 +0.73(+6.39%)
Nov 04, 2020 11.01 11.41 11.01 11.36 48,594 +0.42(+3.80%)
Nov 03, 2020 11.13 11.13 10.81 10.94 296,678 +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.