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 (%)
Jun 30, 2016
7.621
7.766
7.621
7.698
18,943
+0.10(+1.31%)
Jun 29, 2016
7.426
7.615
7.426
7.598
57,656
+0.35(+4.76%)
Jun 28, 2016
7.155
7.260
7.132
7.253
48,632
+0.24(+3.44%)
Jun 27, 2016
7.095
7.095
6.944
7.012
37,179
-0.08(-1.06%)
Jun 24, 2016
7.080
7.143
7.057
7.087
24,123
-0.21(-2.89%)
Jun 23, 2016
7.185
7.306
7.185
7.298
3,403
+0.21(+2.98%)
Jun 22, 2016
7.087
7.140
7.049
7.087
9,382
+0.20(+2.91%)
Jun 21, 2016
6.901
6.935
6.821
6.886
9,585
-0.01(-0.21%)
Jun 20, 2016
6.901
6.937
6.821
6.901
7,672
+0.20(+2.94%)
Jun 17, 2016
6.696
6.711
6.686
6.704
5,792
+0.18(+2.80%)
Jun 16, 2016
6.448
6.521
6.434
6.521
9,429
-0.07(-1.00%)
Jun 15, 2016
6.543
6.635
6.543
6.587
16,249
+0.11(+1.69%)
Jun 14, 2016
6.660
6.732
6.477
6.477
116,338
-0.12(-1.77%)
Jun 13, 2016
6.704
6.719
6.594
6.594
26,240
-0.23(-3.32%)
Jun 10, 2016
6.872
6.872
6.784
6.821
10,645
-0.20(-2.91%)
Jun 09, 2016
7.091
7.091
6.974
7.025
40,986
-0.09(-1.23%)
Jun 08, 2016
6.930
7.145
6.916
7.113
24,120
+0.32(+4.73%)
Jun 07, 2016
6.766
6.813
6.740
6.791
92,800
+0.07(+1.11%)
Jun 06, 2016
6.631
6.718
6.631
6.717
14,233
+0.12(+1.86%)
Jun 03, 2016
6.543
6.594
6.492
6.594
55,442
+0.15(+2.26%)
Jun 02, 2016
6.397
6.485
6.324
6.448
53,812
+0.12(+1.96%)
Jun 01, 2016
6.236
6.339
6.178
6.324
212,008
+0.19(+3.10%)
May 31, 2016
6.222
6.280
6.061
6.134
14,567
-0.07(-1.18%)
May 27, 2016
6.251
6.207
6.207
6.207
46,695
-0.09(-1.50%)
May 26, 2016
6.280
6.355
6.280
6.302
3,932
+0.05(+0.82%)
May 25, 2016
6.353
6.412
6.251
6.251
18,704
-0.06(-0.92%)
May 24, 2016
6.368
6.455
6.280
6.309
24,604
+0.00(+0.00%)
May 23, 2016
6.324
6.346
6.229
6.309
9,210
-0.15(-2.30%)
May 20, 2016
6.484
6.510
6.426
6.458
12,924
+0.12(+1.88%)
May 19, 2016
6.368
6.397
6.324
6.339
12,455
-0.16(-2.47%)
May 18, 2016
6.499
6.558
6.499
6.499
6,937
-0.11(-1.66%)
May 17, 2016
6.704
6.726
6.580
6.609
20,626
-0.15(-2.27%)
May 16, 2016
6.748
6.762
6.718
6.762
8,008
+0.07(+0.98%)
May 13, 2016
6.823
6.823
6.660
6.696
25,803
-0.20(-2.86%)
May 12, 2016
6.908
6.937
6.764
6.894
23,735
-0.02(-0.32%)
May 11, 2016
6.894
6.923
6.769
6.916
64,381
+0.22(+3.27%)
May 10, 2016
6.587
6.696
6.550
6.696
58,334
+0.20(+3.15%)
May 09, 2016
6.458
6.492
6.141
6.492
27,460
-0.08(-1.22%)
May 06, 2016
6.485
6.572
6.477
6.572
25,916
+0.08(+1.24%)
May 05, 2016
6.660
6.660
6.458
6.492
10,525
-0.03(-0.49%)
May 04, 2016
6.470
6.543
6.470
6.524
7,838
+0.03(+0.49%)
May 03, 2016
6.558
6.558
6.448
6.492
142,286
-0.23(-3.37%)
May 02, 2016
6.733
6.733
6.688
6.718
18,634
-0.09(-1.39%)
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%)
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
.