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
)
13.46
-0.36 (-2.60%)
Official Closing Price
Updated: 4:15 PM EDT, May 22, 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 (%)
May 31, 2016
6.210
6.268
6.049
6.122
14,596
-0.07(-1.18%)
May 27, 2016
6.239
6.195
6.195
6.195
46,788
-0.09(-1.50%)
May 26, 2016
6.268
6.343
6.268
6.290
3,940
+0.05(+0.82%)
May 25, 2016
6.341
6.399
6.239
6.239
18,741
-0.06(-0.92%)
May 24, 2016
6.355
6.443
6.268
6.297
24,653
+0.00(+0.00%)
May 23, 2016
6.312
6.333
6.217
6.297
9,228
-0.15(-2.30%)
May 20, 2016
6.471
6.497
6.414
6.445
12,949
+0.12(+1.88%)
May 19, 2016
6.355
6.384
6.312
6.326
12,480
-0.16(-2.47%)
May 18, 2016
6.486
6.545
6.486
6.486
6,951
-0.11(-1.66%)
May 17, 2016
6.691
6.712
6.567
6.596
20,667
-0.15(-2.27%)
May 16, 2016
6.734
6.749
6.705
6.749
8,023
+0.07(+0.98%)
May 13, 2016
6.810
6.810
6.647
6.683
25,854
-0.20(-2.86%)
May 12, 2016
6.895
6.924
6.751
6.880
23,782
-0.02(-0.32%)
May 11, 2016
6.880
6.909
6.756
6.902
64,508
+0.22(+3.27%)
May 10, 2016
6.574
6.683
6.537
6.683
58,449
+0.20(+3.15%)
May 09, 2016
6.445
6.479
6.129
6.479
27,514
-0.08(-1.22%)
May 06, 2016
6.472
6.559
6.465
6.559
25,968
+0.08(+1.24%)
May 05, 2016
6.647
6.647
6.445
6.479
10,545
-0.03(-0.49%)
May 04, 2016
6.457
6.530
6.457
6.511
7,853
+0.03(+0.49%)
May 03, 2016
6.545
6.545
6.436
6.479
142,568
-0.23(-3.37%)
May 02, 2016
6.720
6.720
6.674
6.705
18,671
-0.09(-1.39%)
Apr 29, 2016
6.829
6.909
6.742
6.800
8,983
+0.08(+1.14%)
Apr 28, 2016
6.742
6.814
6.720
6.723
14,519
+0.10(+1.49%)
Apr 27, 2016
6.625
6.625
6.625
6.625
1,315
+0.05(+0.78%)
Apr 26, 2016
6.457
6.574
6.406
6.574
15,385
+0.14(+2.15%)
Apr 25, 2016
6.450
6.457
6.384
6.435
11,956
+0.06(+0.91%)
Apr 22, 2016
6.443
6.443
6.341
6.377
21,115
-0.15(-2.27%)
Apr 21, 2016
6.574
6.574
6.476
6.525
4,774
-0.06(-0.94%)
Apr 20, 2016
6.588
6.588
6.545
6.587
9,173
-0.02(-0.36%)
Apr 19, 2016
6.486
6.632
6.486
6.610
38,985
+0.19(+2.95%)
Apr 18, 2016
6.450
6.489
6.363
6.421
20,726
-0.11(-1.67%)
Apr 15, 2016
6.578
6.603
6.516
6.530
10,002
-0.07(-0.99%)
Apr 14, 2016
6.610
6.610
6.530
6.596
9,663
-0.09(-1.31%)
Apr 13, 2016
6.501
6.691
6.450
6.683
73,803
+0.27(+4.20%)
Apr 12, 2016
6.275
6.414
6.229
6.414
10,128
+0.12(+1.97%)
Apr 11, 2016
6.261
6.377
6.261
6.290
63,977
+0.22(+3.60%)
Apr 08, 2016
5.911
6.093
5.874
6.071
18,320
+0.24(+4.09%)
Apr 07, 2016
5.832
5.832
5.832
5.832
843
-0.03(-0.59%)
Apr 06, 2016
5.860
5.911
5.818
5.867
27,628
-0.05(-0.91%)
Apr 05, 2016
5.903
5.962
5.903
5.921
10,927
-0.07(-1.17%)
Apr 04, 2016
6.144
6.158
5.976
5.991
35,472
-0.28(-4.42%)
Apr 01, 2016
6.093
6.275
6.080
6.268
9,784
+0.11(+1.78%)
Mar 31, 2016
6.304
6.304
6.158
6.158
10,219
-0.10(-1.63%)
Mar 30, 2016
6.315
6.348
6.261
6.261
8,593
+0.01(+0.12%)
Mar 29, 2016
6.129
6.257
6.082
6.253
230,498
+0.17(+2.75%)
Mar 28, 2016
6.071
6.231
6.006
6.086
18,656
+0.17(+2.83%)
Mar 24, 2016
5.896
5.918
5.918
5.918
5,899
-0.08(-1.34%)
Mar 23, 2016
6.151
6.151
5.911
5.998
36,466
-0.20(-3.18%)
Mar 22, 2016
6.137
6.275
6.108
6.195
36,048
+0.04(+0.59%)
Mar 21, 2016
6.158
6.173
6.145
6.158
12,304
-0.03(-0.47%)
Mar 18, 2016
6.137
6.188
6.072
6.188
38,137
+0.11(+1.80%)
Mar 17, 2016
6.013
6.151
5.925
6.078
68,734
+0.37(+6.51%)
Mar 16, 2016
5.466
5.721
5.466
5.707
17,767
+0.12(+2.22%)
Mar 15, 2016
5.794
5.847
5.532
5.583
21,581
-0.35(-5.90%)
Mar 14, 2016
6.056
6.056
5.889
5.933
62,268
-0.09(-1.45%)
Mar 11, 2016
6.071
6.115
5.991
6.020
35,435
-0.05(-0.84%)
Mar 10, 2016
5.794
6.100
5.794
6.071
50,114
+0.28(+4.91%)
Mar 09, 2016
5.794
5.838
5.758
5.787
21,861
+0.11(+1.93%)
Mar 08, 2016
5.612
5.677
5.554
5.677
15,246
+0.06(+1.04%)
Mar 07, 2016
5.619
5.656
5.575
5.619
56,416
+0.02(+0.39%)
Mar 04, 2016
5.677
5.721
5.583
5.597
62,093
+0.12(+2.13%)
Mar 03, 2016
5.240
5.495
5.240
5.481
87,870
+0.34(+6.67%)
Mar 02, 2016
5.051
5.182
5.036
5.138
73,684
+0.04(+0.71%)
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
.