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
UNCHANGED
Streaming Delayed 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 29, 2020
9.831
10.03
9.707
9.972
79,067
-0.06(-0.62%)
May 28, 2020
10.21
10.26
9.990
10.03
300,687
-0.31(-2.99%)
May 27, 2020
10.11
10.34
9.963
10.34
140,648
+0.47(+4.74%)
May 26, 2020
10.02
10.08
9.760
9.875
256,797
+0.81(+8.98%)
May 22, 2020
8.982
9.069
8.845
9.062
75,447
-0.06(-0.68%)
May 21, 2020
8.849
9.123
8.849
9.123
58,509
+0.45(+5.20%)
May 20, 2020
8.690
8.832
8.597
8.673
40,246
+0.19(+2.19%)
May 19, 2020
8.593
8.673
8.452
8.487
47,494
-0.07(-0.83%)
May 18, 2020
8.248
8.558
8.222
8.558
29,842
+0.58(+7.32%)
May 15, 2020
7.965
8.133
7.859
7.974
47,508
+0.01(+0.11%)
May 14, 2020
7.594
7.983
7.482
7.965
130,728
+0.19(+2.50%)
May 13, 2020
7.930
7.992
7.647
7.771
93,185
-0.17(-2.12%)
May 12, 2020
8.337
8.385
7.912
7.939
76,636
-0.20(-2.50%)
May 11, 2020
8.239
8.266
8.120
8.142
72,371
-0.23(-2.75%)
May 08, 2020
8.310
8.390
8.213
8.372
138,452
+0.13(+1.61%)
May 07, 2020
8.469
8.469
8.151
8.239
334,093
-0.42(-4.90%)
May 06, 2020
8.770
8.799
8.593
8.664
71,906
-0.27(-2.97%)
May 05, 2020
9.106
9.218
8.876
8.929
94,024
-0.04(-0.39%)
May 04, 2020
8.920
8.982
8.718
8.964
124,386
-0.04(-0.49%)
May 01, 2020
9.123
9.123
8.867
9.009
47,734
-0.37(-3.96%)
Apr 30, 2020
9.583
9.627
9.247
9.380
128,961
-0.47(-4.76%)
Apr 29, 2020
9.468
9.848
9.468
9.848
235,021
+0.58(+6.30%)
Apr 28, 2020
8.973
9.371
8.947
9.265
212,955
+0.66(+7.71%)
Apr 27, 2020
8.469
8.620
8.372
8.602
94,094
+0.38(+4.62%)
Apr 24, 2020
8.805
8.805
7.895
8.222
344,094
-0.97(-10.58%)
Apr 23, 2020
9.512
9.512
9.044
9.194
243,452
-0.30(-3.17%)
Apr 22, 2020
9.265
9.504
9.256
9.495
57,178
+0.42(+4.58%)
Apr 21, 2020
9.035
9.194
8.938
9.079
98,720
-0.26(-2.75%)
Apr 20, 2020
9.088
9.353
9.017
9.336
107,178
+0.09(+0.96%)
Apr 17, 2020
9.345
9.397
9.106
9.247
114,471
+0.14(+1.55%)
Apr 16, 2020
9.212
9.256
9.062
9.106
135,058
-0.09(-0.96%)
Apr 15, 2020
9.070
9.300
9.026
9.194
84,100
-0.09(-0.95%)
Apr 14, 2020
9.203
9.367
9.203
9.283
126,225
+0.30(+3.35%)
Apr 13, 2020
8.982
9.000
8.754
8.982
78,061
-0.19(-2.03%)
Apr 09, 2020
9.336
9.451
9.062
9.168
91,962
+0.13(+1.47%)
Apr 08, 2020
8.602
9.132
8.558
9.035
85,938
+0.32(+3.65%)
Apr 07, 2020
8.876
9.026
8.637
8.717
123,887
+0.45(+5.45%)
Apr 06, 2020
8.151
8.447
8.063
8.266
323,717
+0.55(+7.10%)
Apr 03, 2020
7.912
7.912
7.525
7.718
250,661
-0.34(-4.28%)
Apr 02, 2020
8.204
8.238
7.850
8.063
32,080
+0.08(+1.00%)
Apr 01, 2020
7.992
8.133
7.890
7.983
89,004
-0.51(-6.04%)
Mar 31, 2020
8.885
8.938
8.482
8.496
158,738
-0.37(-4.19%)
Mar 30, 2020
9.168
9.168
8.867
8.867
113,266
-0.18(-1.96%)
Mar 27, 2020
9.009
9.371
8.991
9.044
105,309
-0.73(-7.50%)
Mar 26, 2020
9.442
9.972
9.442
9.778
156,761
+0.61(+6.65%)
Mar 25, 2020
8.390
9.241
8.284
9.168
151,130
+0.88(+10.67%)
Mar 24, 2020
8.213
8.487
8.158
8.284
87,937
+0.72(+9.46%)
Mar 23, 2020
7.833
7.921
7.408
7.568
101,666
-0.65(-7.86%)
Mar 20, 2020
8.567
8.947
8.063
8.213
185,394
+0.25(+3.11%)
Mar 19, 2020
7.240
8.275
6.972
7.965
417,195
+0.65(+8.95%)
Mar 18, 2020
8.407
8.531
7.152
7.311
288,947
-2.10(-22.32%)
Mar 17, 2020
9.265
9.645
8.934
9.412
112,073
+0.47(+5.31%)
Mar 16, 2020
9.937
9.937
8.841
8.938
581,905
-2.32(-20.64%)
Mar 13, 2020
11.14
11.79
10.17
11.26
135,398
+0.95(+9.17%)
Mar 12, 2020
10.63
10.69
9.725
10.32
627,941
-1.78(-14.69%)
Mar 11, 2020
13.28
13.43
11.57
12.09
688,650
-1.50(-11.05%)
Mar 10, 2020
13.08
13.62
12.78
13.60
99,506
+1.28(+10.37%)
Mar 09, 2020
13.05
13.30
9.583
12.32
314,116
-2.11(-14.63%)
Mar 06, 2020
14.22
14.60
14.08
14.43
405,967
-0.57(-3.82%)
Mar 05, 2020
15.78
15.78
14.74
15.00
199,472
-1.33(-8.12%)
Mar 04, 2020
16.43
16.43
16.06
16.33
432,615
+0.15(+0.93%)
Mar 03, 2020
16.53
16.96
16.03
16.18
129,667
-0.17(-1.03%)
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
.