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 (%)
Feb 28, 2017
11.12
11.12
10.92
10.96
133,173
-0.15(-1.35%)
Feb 27, 2017
11.09
11.21
11.09
11.11
109,321
-0.03(-0.28%)
Feb 24, 2017
11.19
11.19
11.09
11.14
99,492
-0.25(-2.22%)
Feb 23, 2017
11.65
11.65
11.31
11.40
116,367
-0.10(-0.86%)
Feb 22, 2017
11.54
11.54
11.40
11.50
149,293
-0.08(-0.68%)
Feb 21, 2017
11.67
11.67
11.51
11.57
302,885
+0.28(+2.49%)
Feb 17, 2017
11.29
11.29
11.29
0
+0.02(+0.14%)
Feb 16, 2017
11.51
11.51
11.24
11.28
109,739
-0.14(-1.25%)
Feb 15, 2017
11.24
11.43
11.18
11.42
236,491
+0.25(+2.20%)
Feb 14, 2017
11.08
11.18
10.90
11.18
104,479
+0.11(+1.00%)
Feb 13, 2017
11.06
11.08
10.94
11.06
140,138
+0.15(+1.34%)
Feb 10, 2017
10.87
10.94
10.76
10.92
62,346
+0.23(+2.11%)
Feb 09, 2017
10.65
10.70
10.57
10.69
88,261
+0.08(+0.75%)
Feb 08, 2017
10.51
10.62
10.46
10.61
27,832
+0.16(+1.51%)
Feb 07, 2017
10.57
10.57
10.42
10.46
43,688
-0.04(-0.39%)
Feb 06, 2017
10.61
10.63
10.50
10.50
74,812
-0.16(-1.53%)
Feb 03, 2017
10.68
10.73
10.57
10.66
121,616
+0.09(+0.81%)
Feb 02, 2017
10.55
10.61
10.49
10.57
49,970
+0.08(+0.75%)
Feb 01, 2017
10.45
10.51
10.36
10.49
61,002
+0.16(+1.53%)
Jan 31, 2017
10.30
10.38
10.28
10.34
55,373
+0.06(+0.62%)
Jan 30, 2017
10.33
10.38
10.25
10.27
78,215
-0.12(-1.18%)
Jan 27, 2017
10.32
10.42
10.32
10.40
44,404
+0.11(+1.12%)
Jan 26, 2017
10.28
10.28
10.19
10.28
53,344
+0.01(+0.08%)
Jan 25, 2017
10.18
10.28
10.18
10.27
16,296
+0.10(+1.01%)
Jan 24, 2017
10.21
10.27
10.11
10.17
82,980
+0.03(+0.31%)
Jan 23, 2017
10.04
10.18
9.964
10.14
84,070
+0.19(+1.91%)
Jan 20, 2017
9.918
9.988
9.822
9.948
16,070
+0.20(+2.03%)
Jan 19, 2017
9.752
9.814
9.703
9.751
7,095
+0.00(+0.00%)
Jan 18, 2017
9.909
9.941
9.751
9.751
36,909
-0.13(-1.36%)
Jan 17, 2017
9.782
9.901
9.774
9.885
19,241
+0.16(+1.63%)
Jan 13, 2017
9.727
9.727
9.727
0
+0.02(+0.16%)
Jan 12, 2017
9.723
9.798
9.696
9.711
52,537
+0.18(+1.91%)
Jan 11, 2017
9.284
9.537
9.228
9.529
105,443
+0.16(+1.69%)
Jan 10, 2017
9.402
9.474
9.331
9.371
113,849
+0.06(+0.68%)
Jan 09, 2017
9.292
9.363
9.268
9.307
17,360
+0.11(+1.17%)
Jan 06, 2017
9.244
9.260
9.149
9.200
48,181
-0.12(-1.24%)
Jan 05, 2017
9.276
9.363
9.260
9.315
39,133
+0.10(+1.12%)
Jan 04, 2017
9.117
9.217
9.117
9.212
23,621
+0.24(+2.65%)
Jan 03, 2017
8.872
9.014
8.872
8.975
28,379
+0.29(+3.37%)
Dec 30, 2016
8.682
8.682
8.682
0
-0.09(-0.99%)
Dec 29, 2016
8.684
8.777
8.682
8.769
94,748
+0.09(+1.09%)
Dec 28, 2016
8.651
8.691
8.587
8.674
19,018
+0.08(+0.92%)
Dec 27, 2016
8.500
8.614
8.500
8.595
46,317
+0.09(+1.12%)
Dec 23, 2016
8.500
8.500
8.500
0
+0.15(+1.80%)
Dec 22, 2016
8.207
8.350
8.207
8.350
54,012
+0.10(+1.25%)
Dec 21, 2016
8.215
8.255
8.192
8.247
12,259
+0.33(+4.17%)
Dec 20, 2016
7.849
7.931
7.849
7.916
19,027
+0.03(+0.38%)
Dec 19, 2016
7.969
7.977
7.879
7.886
20,528
-0.07(-0.85%)
Dec 16, 2016
7.954
7.992
7.909
7.954
30,111
-0.04(-0.47%)
Dec 15, 2016
7.872
7.999
7.841
7.992
5,656
+0.10(+1.24%)
Dec 14, 2016
8.105
8.112
7.875
7.894
23,523
-0.29(-3.59%)
Dec 13, 2016
8.165
8.218
8.120
8.188
23,091
+0.12(+1.50%)
Dec 12, 2016
8.075
8.173
8.045
8.067
61,056
-0.11(-1.29%)
Dec 09, 2016
8.216
8.248
8.151
8.173
13,839
-0.05(-0.64%)
Dec 08, 2016
8.218
8.241
8.143
8.226
49,738
-0.02(-0.18%)
Dec 07, 2016
8.097
8.241
8.097
8.241
16,113
+0.20(+2.44%)
Dec 06, 2016
7.939
8.112
7.879
8.045
136,793
+0.08(+0.95%)
Dec 05, 2016
7.826
7.969
7.826
7.969
524,698
+0.13(+1.63%)
Dec 02, 2016
7.826
7.962
7.788
7.841
577,031
-0.02(-0.29%)
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
.