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 (%)
Nov 30, 2016
8.308
8.414
8.279
8.414
22,764
+0.19(+2.29%)
Nov 29, 2016
8.367
8.367
8.226
8.226
29,658
-0.18(-2.15%)
Nov 28, 2016
8.256
8.450
8.252
8.406
43,448
+0.21(+2.58%)
Nov 25, 2016
8.226
8.233
8.165
8.195
42,596
-0.11(-1.27%)
Nov 23, 2016
8.301
8.301
8.301
0
-0.08(-0.99%)
Nov 22, 2016
8.520
8.571
8.369
8.384
57,076
-0.02(-0.18%)
Nov 21, 2016
8.210
8.399
8.210
8.399
27,889
+0.24(+2.96%)
Nov 18, 2016
8.090
8.180
8.029
8.158
53,103
+0.07(+0.84%)
Nov 17, 2016
8.105
8.218
8.014
8.090
51,644
-0.08(-0.92%)
Nov 16, 2016
8.143
8.165
8.038
8.165
28,400
-0.27(-3.22%)
Nov 15, 2016
8.158
8.437
8.158
8.437
69,485
+0.38(+4.78%)
Nov 14, 2016
8.014
8.105
7.864
8.052
100,137
-0.16(-1.93%)
Nov 11, 2016
8.346
8.350
7.879
8.210
757,917
-0.31(-3.63%)
Nov 10, 2016
8.889
8.889
8.331
8.520
122,230
-0.70(-7.60%)
Nov 09, 2016
9.153
9.387
9.153
9.221
40,387
-0.25(-2.62%)
Nov 08, 2016
9.387
9.550
9.334
9.469
50,136
+0.06(+0.63%)
Nov 07, 2016
9.326
9.442
9.289
9.409
62,613
+0.44(+4.96%)
Nov 04, 2016
9.025
9.175
8.904
8.964
38,603
-0.11(-1.25%)
Nov 03, 2016
9.228
9.281
9.069
9.077
20,492
-0.08(-0.91%)
Nov 02, 2016
9.138
9.213
9.040
9.160
53,985
-0.17(-1.78%)
Nov 01, 2016
9.560
9.560
9.138
9.326
59,342
-0.35(-3.59%)
Oct 31, 2016
9.643
9.767
9.568
9.673
25,764
+0.11(+1.10%)
Oct 28, 2016
9.703
9.764
9.485
9.568
21,693
-0.10(-1.01%)
Oct 27, 2016
9.824
9.876
9.666
9.666
23,793
-0.09(-0.94%)
Oct 26, 2016
9.718
9.757
9.628
9.757
78,035
-0.08(-0.77%)
Oct 25, 2016
9.794
9.862
9.749
9.833
110,723
-0.05(-0.52%)
Oct 24, 2016
9.892
9.959
9.869
9.884
51,324
+0.14(+1.39%)
Oct 21, 2016
9.620
9.756
9.605
9.748
39,546
+0.13(+1.33%)
Oct 20, 2016
9.605
9.689
9.519
9.620
24,310
-0.01(-0.08%)
Oct 19, 2016
9.628
9.687
9.537
9.628
41,463
+0.05(+0.55%)
Oct 18, 2016
9.417
9.613
9.406
9.575
38,461
+0.24(+2.58%)
Oct 17, 2016
9.326
9.364
9.191
9.334
32,875
+0.02(+0.24%)
Oct 14, 2016
9.356
9.379
9.221
9.311
98,335
+0.09(+0.98%)
Oct 13, 2016
9.123
9.243
9.123
9.221
25,100
-0.01(-0.08%)
Oct 12, 2016
9.243
9.273
9.115
9.228
30,316
-0.02(-0.16%)
Oct 11, 2016
9.281
9.281
9.168
9.243
30,408
-0.02(-0.24%)
Oct 10, 2016
9.371
9.371
9.221
9.266
62,633
+0.08(+0.90%)
Oct 07, 2016
9.206
9.213
9.070
9.183
23,832
+0.07(+0.74%)
Oct 06, 2016
9.047
9.138
9.047
9.115
5,164
+0.01(+0.08%)
Oct 05, 2016
8.979
9.123
8.979
9.108
15,189
+0.29(+3.25%)
Oct 04, 2016
9.040
9.047
8.821
8.821
38,979
-0.20(-2.26%)
Oct 03, 2016
8.799
9.040
8.783
9.025
114,967
+0.24(+2.75%)
Sep 30, 2016
8.738
8.791
8.693
8.783
25,214
+0.04(+0.43%)
Sep 29, 2016
8.889
8.976
8.723
8.746
15,889
-0.09(-1.02%)
Sep 28, 2016
8.783
8.912
8.701
8.836
257,678
+0.08(+0.95%)
Sep 27, 2016
8.719
8.783
8.678
8.753
6,029
-0.01(-0.09%)
Sep 26, 2016
8.738
8.768
8.700
8.761
4,014
-0.05(-0.60%)
Sep 23, 2016
8.942
8.964
8.813
8.814
48,648
-0.15(-1.68%)
Sep 22, 2016
9.077
9.198
8.930
8.964
21,768
+0.02(+0.25%)
Sep 21, 2016
8.746
8.965
8.746
8.942
24,033
+0.23(+2.68%)
Sep 20, 2016
8.731
8.731
8.656
8.708
7,196
+0.11(+1.23%)
Sep 19, 2016
8.678
8.725
8.580
8.602
24,596
-0.05(-0.52%)
Sep 16, 2016
8.403
8.648
8.399
8.648
24,737
+0.15(+1.78%)
Sep 15, 2016
8.339
8.496
8.295
8.496
21,441
+0.20(+2.44%)
Sep 14, 2016
8.346
8.467
8.293
8.293
28,702
-0.05(-0.63%)
Sep 13, 2016
8.663
8.689
8.293
8.346
87,878
-0.52(-5.87%)
Sep 12, 2016
8.527
8.866
8.521
8.866
35,964
+0.25(+2.89%)
Sep 09, 2016
8.851
8.851
8.618
8.618
29,540
-0.44(-4.91%)
Sep 08, 2016
9.183
9.183
9.032
9.062
193,492
+0.02(+0.25%)
Sep 07, 2016
9.138
9.138
8.979
9.040
144,340
-0.06(-0.66%)
Sep 06, 2016
8.866
9.100
8.859
9.100
171,415
+0.22(+2.46%)
Sep 02, 2016
8.753
8.881
8.881
8.881
313,021
+0.21(+2.43%)
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
.