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 )

12.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 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 29, 2020 9.643 9.842 9.521 9.782 80,607 -0.06(-0.62%)
May 28, 2020 10.02 10.06 9.799 9.842 306,545 -0.30(-2.99%)
May 27, 2020 9.920 10.15 9.773 10.15 143,388 +0.46(+4.74%)
May 26, 2020 9.825 9.886 9.574 9.686 261,799 +0.80(+8.98%)
May 22, 2020 8.810 8.895 8.676 8.888 76,917 -0.06(-0.68%)
May 21, 2020 8.680 8.949 8.680 8.949 59,649 +0.44(+5.20%)
May 20, 2020 8.524 8.663 8.433 8.507 41,030 +0.18(+2.19%)
May 19, 2020 8.429 8.507 8.290 8.325 48,419 -0.07(-0.83%)
May 18, 2020 8.091 8.394 8.065 8.394 30,424 +0.57(+7.32%)
May 15, 2020 7.813 7.978 7.709 7.822 48,433 +0.01(+0.11%)
May 14, 2020 7.449 7.831 7.339 7.813 133,275 +0.19(+2.50%)
May 13, 2020 7.778 7.839 7.501 7.622 95,001 -0.16(-2.12%)
May 12, 2020 8.177 8.225 7.761 7.787 78,129 -0.20(-2.50%)
May 11, 2020 8.082 8.108 7.965 7.987 73,781 -0.23(-2.75%)
May 08, 2020 8.151 8.229 8.056 8.212 141,149 +0.13(+1.61%)
May 07, 2020 8.307 8.307 7.995 8.082 340,602 -0.42(-4.90%)
May 06, 2020 8.602 8.631 8.429 8.498 73,307 -0.26(-2.97%)
May 05, 2020 8.932 9.042 8.706 8.758 95,855 -0.03(-0.39%)
May 04, 2020 8.750 8.810 8.551 8.793 126,809 -0.04(-0.49%)
May 01, 2020 8.949 8.949 8.698 8.836 48,664 -0.36(-3.96%)
Apr 30, 2020 9.400 9.443 9.071 9.201 131,474 -0.46(-4.76%)
Apr 29, 2020 9.287 9.660 9.287 9.660 239,600 +0.57(+6.30%)
Apr 28, 2020 8.802 9.192 8.776 9.088 217,103 +0.65(+7.71%)
Apr 27, 2020 8.307 8.455 8.212 8.438 95,927 +0.37(+4.62%)
Apr 24, 2020 8.637 8.637 7.744 8.065 350,797 -0.95(-10.58%)
Apr 23, 2020 9.331 9.331 8.871 9.019 248,195 -0.29(-3.17%)
Apr 22, 2020 9.088 9.322 9.079 9.313 58,292 +0.41(+4.58%)
Apr 21, 2020 8.862 9.019 8.767 8.906 100,643 -0.25(-2.75%)
Apr 20, 2020 8.914 9.175 8.845 9.157 109,266 +0.09(+0.96%)
Apr 17, 2020 9.166 9.218 8.932 9.071 116,702 +0.14(+1.55%)
Apr 16, 2020 9.036 9.079 8.888 8.932 137,689 -0.09(-0.96%)
Apr 15, 2020 8.897 9.123 8.854 9.019 85,739 -0.09(-0.95%)
Apr 14, 2020 9.027 9.188 9.027 9.105 128,684 +0.29(+3.35%)
Apr 13, 2020 8.810 8.828 8.587 8.810 79,582 -0.18(-2.03%)
Apr 09, 2020 9.157 9.270 8.888 8.993 93,753 +0.13(+1.47%)
Apr 08, 2020 8.438 8.958 8.394 8.862 87,613 +0.31(+3.65%)
Apr 07, 2020 8.706 8.854 8.472 8.550 126,301 +0.44(+5.45%)
Apr 06, 2020 7.995 8.286 7.909 8.108 330,024 +0.54(+7.10%)
Apr 03, 2020 7.761 7.761 7.381 7.570 255,545 -0.34(-4.28%)
Apr 02, 2020 8.047 8.080 7.700 7.909 32,705 +0.08(+1.00%)
Apr 01, 2020 7.839 7.978 7.739 7.831 90,738 -0.50(-6.04%)
Mar 31, 2020 8.715 8.767 8.320 8.333 161,830 -0.36(-4.19%)
Mar 30, 2020 8.993 8.993 8.698 8.698 115,472 -0.17(-1.96%)
Mar 27, 2020 8.836 9.192 8.819 8.871 107,361 -0.72(-7.50%)
Mar 26, 2020 9.261 9.782 9.261 9.591 159,816 +0.60(+6.65%)
Mar 25, 2020 8.229 9.064 8.125 8.993 154,074 +0.87(+10.67%)
Mar 24, 2020 8.056 8.325 8.002 8.125 89,650 +0.70(+9.46%)
Mar 23, 2020 7.683 7.770 7.267 7.423 103,646 -0.63(-7.86%)
Mar 20, 2020 8.403 8.776 7.909 8.056 189,006 +0.24(+3.11%)
Mar 19, 2020 7.102 8.117 6.838 7.813 425,323 +0.64(+8.95%)
Mar 18, 2020 8.247 8.368 7.015 7.171 294,576 -2.06(-22.32%)
Mar 17, 2020 9.088 9.461 8.763 9.233 114,257 +0.47(+5.31%)
Mar 16, 2020 9.747 9.747 8.672 8.767 593,241 -2.28(-20.64%)
Mar 13, 2020 10.93 11.57 9.973 11.05 138,035 +0.93(+9.17%)
Mar 12, 2020 10.42 10.49 9.539 10.12 640,175 -1.74(-14.69%)
Mar 11, 2020 13.02 13.17 11.35 11.86 702,066 -1.47(-11.05%)
Mar 10, 2020 12.83 13.36 12.54 13.34 101,445 +1.25(+10.37%)
Mar 09, 2020 12.80 13.04 9.400 12.08 320,236 -2.07(-14.63%)
Mar 06, 2020 13.94 14.32 13.81 14.15 413,877 -0.56(-3.82%)
Mar 05, 2020 15.48 15.48 14.46 14.72 203,359 -1.30(-8.12%)
Mar 04, 2020 16.12 16.12 15.76 16.02 441,043 +0.15(+0.93%)
Mar 03, 2020 16.22 16.63 15.72 15.87 132,193 -0.16(-1.03%)
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.