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
)
12.58
-0.37 (-2.86%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Jul 29, 2016
8.601
8.789
8.480
8.789
76,854
+0.34(+4.01%)
Jul 28, 2016
8.458
8.488
8.426
8.450
46,989
-0.11(-1.32%)
Jul 27, 2016
8.570
8.585
8.451
8.563
23,924
+0.01(+0.09%)
Jul 26, 2016
8.563
8.628
8.525
8.555
29,706
+0.00(+0.00%)
Jul 25, 2016
8.661
8.661
8.510
8.555
69,253
-0.14(-1.64%)
Jul 22, 2016
8.570
8.721
8.548
8.698
73,786
+0.14(+1.67%)
Jul 21, 2016
8.631
8.637
8.518
8.555
66,465
-0.02(-0.18%)
Jul 20, 2016
8.560
8.630
8.495
8.570
53,264
+0.02(+0.26%)
Jul 19, 2016
8.533
8.563
8.447
8.548
448,901
+0.05(+0.53%)
Jul 18, 2016
8.284
8.540
8.284
8.503
413,755
+0.20(+2.45%)
Jul 15, 2016
8.179
8.307
8.172
8.300
34,061
+0.06(+0.73%)
Jul 14, 2016
8.254
8.330
8.224
8.239
81,467
+0.16(+1.95%)
Jul 13, 2016
7.961
8.081
7.939
8.081
22,677
+0.15(+1.87%)
Jul 12, 2016
7.984
8.071
7.931
7.933
43,847
+0.09(+1.18%)
Jul 11, 2016
7.856
7.871
7.780
7.840
38,814
+0.08(+0.97%)
Jul 08, 2016
7.630
7.765
7.596
7.765
29,822
+0.34(+4.56%)
Jul 07, 2016
7.475
7.577
7.427
7.427
21,616
-0.16(-2.10%)
Jul 05, 2016
7.683
7.683
7.533
7.586
27,342
-0.16(-2.12%)
Jul 01, 2016
7.743
7.750
7.750
7.750
23,788
+0.07(+0.88%)
Jun 30, 2016
7.606
7.750
7.606
7.683
18,980
+0.10(+1.31%)
Jun 29, 2016
7.412
7.600
7.412
7.583
57,771
+0.34(+4.76%)
Jun 28, 2016
7.141
7.246
7.118
7.239
48,728
+0.24(+3.44%)
Jun 27, 2016
7.081
7.081
6.930
6.998
37,252
-0.08(-1.06%)
Jun 24, 2016
7.066
7.129
7.043
7.073
24,171
-0.21(-2.89%)
Jun 23, 2016
7.171
7.291
7.171
7.284
3,410
+0.21(+2.98%)
Jun 22, 2016
7.073
7.126
7.035
7.073
9,401
+0.20(+2.91%)
Jun 21, 2016
6.887
6.921
6.807
6.873
9,604
-0.01(-0.21%)
Jun 20, 2016
6.887
6.924
6.807
6.887
7,687
+0.20(+2.94%)
Jun 17, 2016
6.683
6.698
6.672
6.691
5,803
+0.18(+2.80%)
Jun 16, 2016
6.435
6.508
6.421
6.508
9,448
-0.07(-1.00%)
Jun 15, 2016
6.530
6.622
6.530
6.574
16,281
+0.11(+1.69%)
Jun 14, 2016
6.647
6.719
6.465
6.465
116,568
-0.12(-1.77%)
Jun 13, 2016
6.691
6.706
6.581
6.581
26,292
-0.23(-3.32%)
Jun 10, 2016
6.858
6.858
6.771
6.807
10,666
-0.20(-2.91%)
Jun 09, 2016
7.077
7.077
6.960
7.011
41,068
-0.09(-1.23%)
Jun 08, 2016
6.916
7.131
6.902
7.099
24,168
+0.32(+4.73%)
Jun 07, 2016
6.752
6.800
6.727
6.778
92,983
+0.07(+1.11%)
Jun 06, 2016
6.618
6.705
6.618
6.704
14,261
+0.12(+1.86%)
Jun 03, 2016
6.530
6.581
6.479
6.581
55,551
+0.15(+2.27%)
Jun 02, 2016
6.384
6.472
6.312
6.435
53,919
+0.12(+1.96%)
Jun 01, 2016
6.224
6.326
6.166
6.312
212,428
+0.19(+3.10%)
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%)
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
.