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
)
13.39
-0.15 (-1.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 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:
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 (%)
Apr 29, 2016
6.843
6.923
6.755
6.813
8,965
+0.08(+1.14%)
Apr 28, 2016
6.755
6.828
6.734
6.737
14,490
+0.10(+1.49%)
Apr 27, 2016
6.638
6.638
6.638
6.638
1,313
+0.05(+0.78%)
Apr 26, 2016
6.470
6.587
6.419
6.587
15,354
+0.14(+2.15%)
Apr 25, 2016
6.463
6.470
6.397
6.448
11,932
+0.06(+0.91%)
Apr 22, 2016
6.455
6.455
6.353
6.390
21,073
-0.15(-2.27%)
Apr 21, 2016
6.587
6.587
6.488
6.538
4,765
-0.06(-0.94%)
Apr 20, 2016
6.602
6.602
6.558
6.600
9,155
-0.02(-0.35%)
Apr 19, 2016
6.499
6.645
6.499
6.623
38,908
+0.19(+2.95%)
Apr 18, 2016
6.463
6.502
6.375
6.434
20,685
-0.11(-1.67%)
Apr 15, 2016
6.591
6.616
6.529
6.543
9,982
-0.07(-0.99%)
Apr 14, 2016
6.623
6.623
6.543
6.609
9,644
-0.09(-1.31%)
Apr 13, 2016
6.514
6.704
6.463
6.696
73,657
+0.27(+4.20%)
Apr 12, 2016
6.288
6.426
6.241
6.426
10,108
+0.12(+1.97%)
Apr 11, 2016
6.273
6.390
6.273
6.302
63,851
+0.22(+3.60%)
Apr 08, 2016
5.922
6.105
5.886
6.083
18,283
+0.24(+4.09%)
Apr 07, 2016
5.844
5.844
5.844
5.844
842
-0.03(-0.59%)
Apr 06, 2016
5.871
5.922
5.830
5.879
27,573
-0.05(-0.91%)
Apr 05, 2016
5.915
5.974
5.915
5.932
10,905
-0.07(-1.17%)
Apr 04, 2016
6.156
6.171
5.988
6.003
35,402
-0.28(-4.42%)
Apr 01, 2016
6.105
6.288
6.092
6.280
9,765
+0.11(+1.78%)
Mar 31, 2016
6.317
6.317
6.171
6.171
10,199
-0.10(-1.63%)
Mar 30, 2016
6.328
6.361
6.273
6.273
8,576
+0.01(+0.12%)
Mar 29, 2016
6.141
6.269
6.094
6.266
230,043
+0.17(+2.75%)
Mar 28, 2016
6.083
6.244
6.018
6.098
18,619
+0.17(+2.83%)
Mar 24, 2016
5.908
5.930
5.930
5.930
5,888
-0.08(-1.34%)
Mar 23, 2016
6.163
6.163
5.922
6.010
36,393
-0.20(-3.18%)
Mar 22, 2016
6.149
6.287
6.120
6.207
35,977
+0.04(+0.59%)
Mar 21, 2016
6.171
6.185
6.157
6.171
12,280
-0.03(-0.47%)
Mar 18, 2016
6.149
6.200
6.084
6.200
38,061
+0.11(+1.80%)
Mar 17, 2016
6.025
6.163
5.937
6.090
68,599
+0.37(+6.51%)
Mar 16, 2016
5.477
5.732
5.477
5.718
17,732
+0.12(+2.22%)
Mar 15, 2016
5.806
5.858
5.543
5.594
21,538
-0.35(-5.90%)
Mar 14, 2016
6.068
6.068
5.900
5.944
62,145
-0.09(-1.45%)
Mar 11, 2016
6.083
6.127
6.003
6.032
35,365
-0.05(-0.84%)
Mar 10, 2016
5.806
6.112
5.806
6.083
50,015
+0.28(+4.91%)
Mar 09, 2016
5.806
5.849
5.769
5.798
21,818
+0.11(+1.93%)
Mar 08, 2016
5.623
5.689
5.565
5.689
15,216
+0.06(+1.04%)
Mar 07, 2016
5.630
5.667
5.586
5.630
56,304
+0.02(+0.39%)
Mar 04, 2016
5.689
5.733
5.594
5.608
61,971
+0.12(+2.13%)
Mar 03, 2016
5.251
5.506
5.251
5.492
87,696
+0.34(+6.67%)
Mar 02, 2016
5.061
5.192
5.046
5.148
73,538
+0.04(+0.71%)
Mar 01, 2016
4.966
5.112
4.966
5.112
133,923
+0.26(+5.26%)
Feb 29, 2016
4.827
4.885
4.827
4.856
5,647
+0.10(+2.15%)
Feb 26, 2016
4.893
4.893
4.739
4.754
6,085
-0.07(-1.36%)
Feb 25, 2016
4.820
4.849
4.805
4.820
3,194
+0.04(+0.76%)
Feb 24, 2016
4.739
4.820
4.725
4.783
16,509
-0.11(-2.24%)
Feb 23, 2016
4.937
4.937
4.864
4.893
1,808
-0.11(-2.19%)
Feb 22, 2016
4.885
5.002
4.885
5.002
11,787
+0.23(+4.90%)
Feb 19, 2016
4.732
4.739
4.674
4.769
44,459
+0.10(+2.19%)
Feb 18, 2016
4.703
4.732
4.659
4.666
22,704
-0.12(-2.59%)
Feb 17, 2016
4.696
4.812
4.696
4.790
31,750
+0.18(+3.96%)
Feb 16, 2016
4.776
4.776
4.608
4.608
8,194
+0.02(+0.48%)
Feb 12, 2016
4.608
4.586
4.586
4.586
31,495
-0.06(-1.26%)
Feb 11, 2016
4.717
4.718
4.564
4.644
76,167
-0.11(-2.30%)
Feb 10, 2016
4.769
4.878
4.754
4.754
8,777
-0.09(-1.81%)
Feb 09, 2016
4.769
4.849
4.652
4.842
339,719
-0.04(-0.75%)
Feb 08, 2016
4.893
4.893
4.776
4.878
12,636
+0.06(+1.20%)
Feb 05, 2016
4.878
4.880
4.821
4.821
8,496
-0.01(-0.29%)
Feb 04, 2016
4.878
4.951
4.834
4.834
56,033
+0.01(+0.15%)
Feb 03, 2016
4.703
4.827
4.688
4.827
17,737
+0.20(+4.42%)
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
.