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 )

11.78 -0.02 (-0.17%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 18, 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 6.115 6.172 5.957 6.029 14,821 -0.07(-1.18%)
May 27, 2016 6.144 6.101 6.101 6.101 47,511 -0.09(-1.50%)
May 26, 2016 6.172 6.246 6.172 6.194 4,001 +0.05(+0.82%)
May 25, 2016 6.244 6.302 6.144 6.144 19,031 -0.06(-0.92%)
May 24, 2016 6.259 6.345 6.172 6.201 25,034 +0.00(+0.00%)
May 23, 2016 6.215 6.237 6.122 6.201 9,371 -0.15(-2.30%)
May 20, 2016 6.373 6.399 6.316 6.347 13,149 +0.12(+1.88%)
May 19, 2016 6.259 6.287 6.215 6.230 12,673 -0.16(-2.47%)
May 18, 2016 6.388 6.445 6.388 6.388 7,058 -0.11(-1.66%)
May 17, 2016 6.589 6.610 6.467 6.495 20,987 -0.15(-2.27%)
May 16, 2016 6.632 6.646 6.603 6.646 8,148 +0.06(+0.98%)
May 13, 2016 6.706 6.706 6.546 6.582 26,253 -0.19(-2.86%)
May 12, 2016 6.790 6.818 6.648 6.775 24,150 -0.02(-0.32%)
May 11, 2016 6.775 6.804 6.653 6.797 65,505 +0.22(+3.27%)
May 10, 2016 6.474 6.582 6.438 6.582 59,353 +0.20(+3.15%)
May 09, 2016 6.347 6.381 6.036 6.381 27,939 -0.08(-1.22%)
May 06, 2016 6.373 6.460 6.366 6.460 26,369 +0.08(+1.24%)
May 05, 2016 6.546 6.546 6.347 6.381 10,708 -0.03(-0.49%)
May 04, 2016 6.359 6.431 6.359 6.412 7,975 +0.03(+0.49%)
May 03, 2016 6.445 6.445 6.338 6.381 144,771 -0.22(-3.37%)
May 02, 2016 6.617 6.617 6.573 6.603 18,959 -0.09(-1.39%)
Apr 29, 2016 6.725 6.804 6.639 6.696 9,121 +0.08(+1.14%)
Apr 28, 2016 6.639 6.711 6.618 6.621 14,743 +0.10(+1.49%)
Apr 27, 2016 6.524 6.524 6.524 6.524 1,336 +0.05(+0.78%)
Apr 26, 2016 6.359 6.474 6.309 6.474 15,623 +0.14(+2.15%)
Apr 25, 2016 6.352 6.359 6.287 6.337 12,141 +0.06(+0.91%)
Apr 22, 2016 6.345 6.345 6.244 6.280 21,441 -0.15(-2.27%)
Apr 21, 2016 6.474 6.474 6.377 6.426 4,848 -0.06(-0.94%)
Apr 20, 2016 6.488 6.488 6.445 6.487 9,315 -0.02(-0.36%)
Apr 19, 2016 6.388 6.531 6.388 6.510 39,587 +0.19(+2.95%)
Apr 18, 2016 6.352 6.390 6.266 6.323 21,047 -0.11(-1.67%)
Apr 15, 2016 6.478 6.503 6.416 6.431 10,157 -0.06(-0.99%)
Apr 14, 2016 6.510 6.510 6.431 6.495 9,812 -0.09(-1.31%)
Apr 13, 2016 6.402 6.589 6.352 6.582 74,944 +0.27(+4.20%)
Apr 12, 2016 6.180 6.316 6.134 6.316 10,285 +0.12(+1.97%)
Apr 11, 2016 6.165 6.280 6.165 6.194 64,966 +0.22(+3.60%)
Apr 08, 2016 5.821 6.000 5.785 5.979 18,603 +0.24(+4.09%)
Apr 07, 2016 5.744 5.744 5.744 5.744 856 -0.03(-0.59%)
Apr 06, 2016 5.770 5.821 5.730 5.778 28,055 -0.05(-0.91%)
Apr 05, 2016 5.814 5.871 5.814 5.830 11,096 -0.07(-1.17%)
Apr 04, 2016 6.050 6.065 5.885 5.900 36,020 -0.27(-4.42%)
Apr 01, 2016 6.000 6.180 5.987 6.172 9,935 +0.11(+1.78%)
Mar 31, 2016 6.208 6.208 6.065 6.065 10,377 -0.10(-1.63%)
Mar 30, 2016 6.219 6.251 6.165 6.165 8,726 +0.01(+0.12%)
Mar 29, 2016 6.036 6.162 5.989 6.158 234,061 +0.17(+2.75%)
Mar 28, 2016 5.979 6.136 5.915 5.993 18,944 +0.17(+2.83%)
Mar 24, 2016 5.806 5.828 5.828 5.828 5,991 -0.08(-1.34%)
Mar 23, 2016 6.058 6.058 5.821 5.907 37,029 -0.19(-3.18%)
Mar 22, 2016 6.043 6.180 6.015 6.101 36,606 +0.04(+0.59%)
Mar 21, 2016 6.065 6.079 6.051 6.065 12,495 -0.03(-0.47%)
Mar 18, 2016 6.043 6.093 5.979 6.093 38,726 +0.11(+1.80%)
Mar 17, 2016 5.921 6.058 5.835 5.986 69,797 +0.37(+6.51%)
Mar 16, 2016 5.383 5.634 5.383 5.620 18,041 +0.12(+2.22%)
Mar 15, 2016 5.706 5.758 5.448 5.498 21,915 -0.34(-5.90%)
Mar 14, 2016 5.964 5.964 5.799 5.842 63,230 -0.09(-1.45%)
Mar 11, 2016 5.979 6.022 5.900 5.928 35,983 -0.05(-0.84%)
Mar 10, 2016 5.706 6.007 5.706 5.979 50,888 +0.28(+4.91%)
Mar 09, 2016 5.706 5.749 5.670 5.699 22,199 +0.11(+1.93%)
Mar 08, 2016 5.526 5.591 5.469 5.591 15,482 +0.06(+1.04%)
Mar 07, 2016 5.534 5.570 5.490 5.534 57,288 +0.02(+0.39%)
Mar 04, 2016 5.591 5.634 5.498 5.512 63,053 +0.11(+2.13%)
Mar 03, 2016 5.160 5.412 5.160 5.397 89,228 +0.34(+6.67%)
Mar 02, 2016 4.974 5.103 4.959 5.060 74,822 +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.