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 )

12.65 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
May 31, 2016 6.369 6.429 6.204 6.279 14,231 -0.07(-1.18%)
May 27, 2016 6.399 6.354 6.354 6.354 45,618 -0.10(-1.50%)
May 26, 2016 6.429 6.506 6.429 6.451 3,842 +0.05(+0.82%)
May 25, 2016 6.503 6.563 6.399 6.399 18,272 -0.06(-0.92%)
May 24, 2016 6.518 6.608 6.429 6.458 24,037 +0.00(+0.00%)
May 23, 2016 6.473 6.496 6.376 6.458 8,997 -0.15(-2.30%)
May 20, 2016 6.637 6.664 6.578 6.610 12,625 +0.12(+1.88%)
May 19, 2016 6.518 6.548 6.473 6.488 12,168 -0.16(-2.47%)
May 18, 2016 6.653 6.713 6.653 6.653 6,777 -0.11(-1.66%)
May 17, 2016 6.862 6.885 6.735 6.765 20,150 -0.16(-2.27%)
May 16, 2016 6.907 6.922 6.877 6.922 7,823 +0.07(+0.98%)
May 13, 2016 6.984 6.984 6.817 6.855 25,207 -0.20(-2.86%)
May 12, 2016 7.071 7.101 6.924 7.056 23,187 -0.02(-0.32%)
May 11, 2016 7.056 7.086 6.929 7.079 62,895 +0.22(+3.27%)
May 10, 2016 6.743 6.855 6.705 6.855 56,987 +0.21(+3.15%)
May 09, 2016 6.611 6.645 6.287 6.645 26,826 -0.08(-1.22%)
May 06, 2016 6.638 6.728 6.630 6.728 25,318 +0.08(+1.24%)
May 05, 2016 6.817 6.817 6.611 6.645 10,282 -0.03(-0.49%)
May 04, 2016 6.623 6.698 6.623 6.678 7,657 +0.03(+0.49%)
May 03, 2016 6.713 6.713 6.601 6.645 139,002 -0.23(-3.37%)
May 02, 2016 6.892 6.892 6.846 6.877 18,204 -0.10(-1.39%)
Apr 29, 2016 7.004 7.086 6.915 6.974 8,758 +0.08(+1.14%)
Apr 28, 2016 6.914 6.989 6.893 6.896 14,156 +0.10(+1.49%)
Apr 27, 2016 6.795 6.795 6.795 6.795 1,282 +0.05(+0.78%)
Apr 26, 2016 6.623 6.743 6.571 6.742 15,000 +0.14(+2.15%)
Apr 25, 2016 6.615 6.623 6.548 6.601 11,657 +0.06(+0.91%)
Apr 22, 2016 6.608 6.608 6.503 6.541 20,586 -0.15(-2.27%)
Apr 21, 2016 6.743 6.743 6.642 6.693 4,655 -0.06(-0.94%)
Apr 20, 2016 6.758 6.758 6.713 6.756 8,944 -0.02(-0.36%)
Apr 19, 2016 6.653 6.802 6.653 6.780 38,010 +0.19(+2.95%)
Apr 18, 2016 6.615 6.656 6.526 6.586 20,208 -0.11(-1.67%)
Apr 15, 2016 6.747 6.772 6.683 6.698 9,752 -0.07(-0.99%)
Apr 14, 2016 6.780 6.780 6.698 6.765 9,421 -0.09(-1.31%)
Apr 13, 2016 6.668 6.862 6.615 6.855 71,957 +0.28(+4.20%)
Apr 12, 2016 6.436 6.578 6.388 6.578 9,875 +0.13(+1.97%)
Apr 11, 2016 6.421 6.541 6.421 6.451 62,377 +0.22(+3.60%)
Apr 08, 2016 6.062 6.249 6.025 6.227 17,861 +0.24(+4.09%)
Apr 07, 2016 5.982 5.982 5.982 5.982 822 -0.04(-0.59%)
Apr 06, 2016 6.010 6.062 5.968 6.017 26,937 -0.06(-0.91%)
Apr 05, 2016 6.055 6.115 6.055 6.072 10,654 -0.07(-1.17%)
Apr 04, 2016 6.302 6.316 6.130 6.145 34,585 -0.28(-4.42%)
Apr 01, 2016 6.249 6.436 6.236 6.429 9,539 +0.11(+1.78%)
Mar 31, 2016 6.466 6.466 6.316 6.316 9,963 -0.10(-1.63%)
Mar 30, 2016 6.477 6.511 6.421 6.421 8,378 +0.01(+0.12%)
Mar 29, 2016 6.287 6.417 6.238 6.414 224,733 +0.17(+2.75%)
Mar 28, 2016 6.227 6.391 6.160 6.242 18,189 +0.17(+2.83%)
Mar 24, 2016 6.047 6.070 6.070 6.070 5,752 -0.08(-1.34%)
Mar 23, 2016 6.309 6.309 6.062 6.152 35,553 -0.20(-3.18%)
Mar 22, 2016 6.294 6.436 6.264 6.354 35,147 +0.04(+0.59%)
Mar 21, 2016 6.316 6.331 6.302 6.316 11,997 -0.03(-0.47%)
Mar 18, 2016 6.294 6.346 6.228 6.346 37,183 +0.11(+1.80%)
Mar 17, 2016 6.167 6.309 6.077 6.234 67,015 +0.38(+6.51%)
Mar 16, 2016 5.606 5.868 5.606 5.853 17,322 +0.13(+2.22%)
Mar 15, 2016 5.943 5.997 5.674 5.726 21,041 -0.36(-5.90%)
Mar 14, 2016 6.212 6.212 6.040 6.085 60,710 -0.09(-1.45%)
Mar 11, 2016 6.227 6.272 6.145 6.174 34,549 -0.05(-0.84%)
Mar 10, 2016 5.943 6.257 5.943 6.227 48,860 +0.29(+4.91%)
Mar 09, 2016 5.943 5.988 5.905 5.935 21,314 +0.11(+1.93%)
Mar 08, 2016 5.756 5.823 5.696 5.823 14,865 +0.06(+1.04%)
Mar 07, 2016 5.763 5.801 5.718 5.763 55,005 +0.02(+0.39%)
Mar 04, 2016 5.823 5.868 5.726 5.741 60,540 +0.12(+2.13%)
Mar 03, 2016 5.375 5.636 5.375 5.621 85,672 +0.35(+6.67%)
Mar 02, 2016 5.180 5.315 5.165 5.270 71,841 +0.04(+0.71%)
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.