Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

14.54 -0.09 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.51 14.66 14.51 14.54 33,385 -0.09(-0.62%)
Mar 27, 2024 14.46 14.63 14.38 14.63 42,952 +0.15(+1.04%)
Mar 26, 2024 14.48 14.54 14.44 14.48 33,526 -0.06(-0.41%)
Mar 25, 2024 14.51 14.57 14.51 14.54 58,469 +0.07(+0.49%)
Mar 22, 2024 14.53 14.57 14.44 14.47 40,599 -0.16(-1.10%)
Mar 21, 2024 14.67 14.67 14.57 14.63 58,552 -0.09(-0.61%)
Mar 20, 2024 14.29 14.73 14.29 14.72 747,930 +0.43(+3.03%)
Mar 19, 2024 14.13 14.34 14.13 14.29 560,194 +0.10(+0.68%)
Mar 18, 2024 14.27 14.28 14.07 14.19 617,908 -0.07(-0.49%)
Mar 15, 2024 14.42 14.42 14.25 14.26 84,716 -0.19(-1.31%)
Mar 14, 2024 14.40 14.45 14.31 14.45 30,896 +0.07(+0.49%)
Mar 13, 2024 14.24 14.45 14.24 14.38 40,465 +0.08(+0.56%)
Mar 12, 2024 14.16 14.31 14.11 14.30 1,208,024 +0.15(+1.06%)
Mar 11, 2024 14.16 14.29 14.12 14.15 357,937 -0.05(-0.35%)
Mar 08, 2024 14.18 14.28 14.15 14.20 47,080 -0.09(-0.63%)
Mar 07, 2024 14.28 14.32 14.21 14.29 57,199 +0.05(+0.39%)
Mar 06, 2024 14.30 14.34 14.22 14.23 893,170 +0.02(+0.18%)
Mar 05, 2024 14.30 14.39 14.15 14.21 1,318,000 +0.06(+0.42%)
Mar 04, 2024 14.18 14.19 14.12 14.15 81,779 -0.10(-0.70%)
Mar 01, 2024 14.18 14.28 14.06 14.25 437,461 +0.17(+1.21%)
Feb 29, 2024 13.99 14.11 13.97 14.08 696,318 -0.05(-0.35%)
Feb 28, 2024 14.14 14.20 14.06 14.13 596,370 -0.15(-1.05%)
Feb 27, 2024 14.10 14.29 14.10 14.28 930,803 +0.46(+3.29%)
Feb 26, 2024 13.86 13.93 13.81 13.82 210,519 +0.06(+0.47%)
Feb 23, 2024 13.85 13.85 13.76 13.76 496,778 -0.19(-1.36%)
Feb 22, 2024 13.99 14.04 13.95 13.95 974,871 +0.03(+0.22%)
Feb 21, 2024 13.99 13.99 13.83 13.92 70,233 -0.09(-0.64%)
Feb 20, 2024 13.97 14.02 13.90 14.01 738,215 +0.23(+1.67%)
Feb 16, 2024 13.65 13.81 13.65 13.78 31,131 +0.11(+0.80%)
Feb 15, 2024 13.69 13.79 13.65 13.67 51,401 +0.05(+0.37%)
Feb 14, 2024 13.63 13.65 13.51 13.62 912,572 +0.20(+1.49%)
Feb 13, 2024 13.87 13.87 13.29 13.42 1,827,313 -0.51(-3.66%)
Feb 12, 2024 13.88 14.04 13.85 13.93 235,233 +0.12(+0.87%)
Feb 09, 2024 13.79 13.93 13.76 13.81 265,200 +0.10(+0.73%)
Feb 08, 2024 13.74 13.77 13.62 13.71 1,193,728 -0.26(-1.86%)
Feb 07, 2024 13.90 14.03 13.89 13.97 24,907 +0.05(+0.36%)
Feb 06, 2024 13.83 13.98 13.83 13.92 1,215,255 +0.21(+1.53%)
Feb 05, 2024 13.82 13.82 13.56 13.71 359,793 -0.12(-0.87%)
Feb 02, 2024 13.89 13.92 13.76 13.83 734,098 -0.30(-2.12%)
Feb 01, 2024 13.99 14.15 13.97 14.13 775,733 +0.14(+1.00%)
Jan 31, 2024 14.18 14.28 13.97 13.99 2,286,296 +0.13(+0.94%)
Jan 30, 2024 13.88 13.90 13.75 13.86 583,470 -0.17(-1.21%)
Jan 29, 2024 14.13 14.13 13.93 14.03 467,416 -0.21(-1.47%)
Jan 26, 2024 14.28 14.31 14.18 14.24 162,787 +0.00(+0.00%)
Jan 25, 2024 14.19 14.27 14.14 14.24 71,080 +0.16(+1.14%)
Jan 24, 2024 14.29 14.32 14.04 14.08 131,878 -0.01(-0.07%)
Jan 23, 2024 13.90 14.11 13.87 14.09 1,476,188 +0.32(+2.32%)
Jan 22, 2024 13.97 14.05 13.63 13.77 92,227 -0.30(-2.13%)
Jan 19, 2024 13.83 14.10 13.80 14.07 1,637,489 +0.11(+0.79%)
Jan 18, 2024 14.00 14.00 13.86 13.96 31,717 -0.12(-0.85%)
Jan 17, 2024 14.04 14.10 13.97 14.08 230,226 -0.05(-0.35%)
Jan 16, 2024 14.38 14.35 14.13 14.13 44,467 -0.49(-3.35%)
Jan 12, 2024 14.78 14.85 14.59 14.62 435,782 +0.02(+0.14%)
Jan 11, 2024 14.60 14.64 14.41 14.60 514,282 +0.04(+0.27%)
Jan 10, 2024 14.55 14.59 14.50 14.56 51,607 -0.03(-0.20%)
Jan 09, 2024 14.61 14.67 14.59 14.59 80,864 -0.15(-1.02%)
Jan 08, 2024 14.54 14.78 14.54 14.74 117,532 +0.23(+1.59%)
Jan 05, 2024 14.51 14.66 14.43 14.51 2,574,896 +0.24(+1.68%)
Jan 04, 2024 14.32 14.36 14.23 14.27 713,927 -0.24(-1.65%)
Jan 03, 2024 14.41 14.61 14.41 14.51 99,746 +0.03(+0.21%)
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.