Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Smallcap Ishares MSCI ETF
(NQ:
EWZS
)
13.35
-0.04 (-0.30%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
9.624
9.747
9.549
9.654
25,815
+0.11(+1.10%)
Oct 28, 2016
9.684
9.744
9.466
9.549
21,736
-0.10(-1.01%)
Oct 27, 2016
9.804
9.856
9.646
9.646
23,840
-0.09(-0.94%)
Oct 26, 2016
9.699
9.738
9.609
9.738
78,189
-0.08(-0.77%)
Oct 25, 2016
9.774
9.842
9.729
9.813
110,942
-0.05(-0.52%)
Oct 24, 2016
9.872
9.940
9.850
9.865
51,426
+0.14(+1.39%)
Oct 21, 2016
9.601
9.737
9.586
9.729
39,625
+0.13(+1.33%)
Oct 20, 2016
9.586
9.670
9.500
9.601
24,359
-0.01(-0.08%)
Oct 19, 2016
9.609
9.668
9.519
9.609
41,545
+0.05(+0.55%)
Oct 18, 2016
9.398
9.594
9.387
9.556
38,538
+0.24(+2.58%)
Oct 17, 2016
9.308
9.345
9.173
9.315
32,940
+0.02(+0.24%)
Oct 14, 2016
9.338
9.361
9.202
9.293
98,529
+0.09(+0.98%)
Oct 13, 2016
9.105
9.225
9.105
9.202
25,149
-0.01(-0.08%)
Oct 12, 2016
9.225
9.255
9.097
9.210
30,376
-0.02(-0.16%)
Oct 11, 2016
9.263
9.263
9.150
9.225
30,468
-0.02(-0.24%)
Oct 10, 2016
9.353
9.353
9.202
9.248
62,757
+0.08(+0.90%)
Oct 07, 2016
9.187
9.195
9.052
9.165
23,879
+0.07(+0.74%)
Oct 06, 2016
9.029
9.120
9.029
9.097
5,175
+0.01(+0.08%)
Oct 05, 2016
8.962
9.105
8.962
9.090
15,219
+0.29(+3.25%)
Oct 04, 2016
9.022
9.029
8.804
8.804
39,056
-0.20(-2.26%)
Oct 03, 2016
8.781
9.022
8.766
9.007
115,195
+0.24(+2.75%)
Sep 30, 2016
8.721
8.774
8.676
8.766
25,264
+0.04(+0.43%)
Sep 29, 2016
8.871
8.958
8.706
8.728
15,921
-0.09(-1.02%)
Sep 28, 2016
8.766
8.894
8.684
8.819
258,189
+0.08(+0.95%)
Sep 27, 2016
8.702
8.766
8.661
8.736
6,041
-0.01(-0.09%)
Sep 26, 2016
8.721
8.751
8.683
8.743
4,022
-0.05(-0.60%)
Sep 23, 2016
8.924
8.947
8.796
8.796
48,744
-0.15(-1.68%)
Sep 22, 2016
9.060
9.180
8.913
8.947
21,811
+0.02(+0.25%)
Sep 21, 2016
8.728
8.948
8.728
8.924
24,081
+0.23(+2.68%)
Sep 20, 2016
8.713
8.713
8.639
8.691
7,211
+0.11(+1.23%)
Sep 19, 2016
8.661
8.708
8.563
8.585
24,644
-0.05(-0.52%)
Sep 16, 2016
8.386
8.631
8.382
8.631
24,786
+0.15(+1.78%)
Sep 15, 2016
8.322
8.479
8.278
8.479
21,484
+0.20(+2.44%)
Sep 14, 2016
8.330
8.450
8.277
8.277
28,759
-0.05(-0.63%)
Sep 13, 2016
8.646
8.672
8.277
8.330
88,052
-0.52(-5.87%)
Sep 12, 2016
8.510
8.849
8.504
8.849
36,035
+0.25(+2.89%)
Sep 09, 2016
8.834
8.834
8.601
8.601
29,599
-0.44(-4.91%)
Sep 08, 2016
9.165
9.165
9.014
9.045
193,875
+0.02(+0.25%)
Sep 07, 2016
9.120
9.120
8.962
9.022
144,625
-0.06(-0.66%)
Sep 06, 2016
8.849
9.082
8.841
9.082
171,754
+0.22(+2.46%)
Sep 02, 2016
8.736
8.864
8.864
8.864
313,641
+0.21(+2.43%)
Sep 01, 2016
8.608
8.662
8.495
8.653
33,987
+0.05(+0.54%)
Aug 31, 2016
8.698
8.713
8.540
8.607
15,189
-0.05(-0.54%)
Aug 30, 2016
8.578
8.653
8.578
8.653
81,719
-0.09(-1.03%)
Aug 29, 2016
8.480
8.743
8.465
8.743
76,532
+0.23(+2.74%)
Aug 26, 2016
8.653
8.826
8.498
8.510
60,171
-0.09(-1.05%)
Aug 25, 2016
8.653
8.676
8.597
8.601
35,588
-0.05(-0.52%)
Aug 24, 2016
8.683
8.811
8.623
8.646
85,403
-0.17(-1.96%)
Aug 23, 2016
8.909
8.960
8.796
8.819
30,067
+0.00(+0.00%)
Aug 22, 2016
8.902
8.939
8.796
8.819
78,791
-0.15(-1.68%)
Aug 19, 2016
8.902
8.977
8.751
8.969
43,472
+0.09(+1.02%)
Aug 18, 2016
8.999
9.044
8.826
8.879
407,834
-0.05(-0.51%)
Aug 17, 2016
8.864
8.932
8.721
8.924
42,652
-0.02(-0.25%)
Aug 16, 2016
9.037
9.052
8.947
8.947
34,738
-0.09(-1.00%)
Aug 15, 2016
9.082
9.142
8.999
9.037
81,206
+0.12(+1.35%)
Aug 12, 2016
9.067
9.142
8.917
8.917
94,747
-0.21(-2.29%)
Aug 11, 2016
9.067
9.125
8.999
9.125
105,453
+0.04(+0.39%)
Aug 10, 2016
9.187
9.195
9.029
9.090
105,299
-0.04(-0.48%)
Aug 09, 2016
9.082
9.210
9.037
9.134
86,852
+0.16(+1.83%)
Aug 08, 2016
9.067
9.097
8.947
8.969
39,641
-0.14(-1.49%)
Aug 05, 2016
9.105
9.135
8.992
9.105
73,716
+0.09(+1.00%)
Aug 04, 2016
8.969
9.082
8.841
9.014
91,441
+0.20(+2.22%)
Aug 03, 2016
8.570
8.819
8.570
8.819
11,713
+0.17(+1.91%)
Aug 02, 2016
8.781
8.791
8.595
8.653
94,448
-0.06(-0.69%)
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
.