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 (%)
Aug 31, 2016
8.716
8.731
8.557
8.624
15,158
-0.05(-0.54%)
Aug 30, 2016
8.595
8.670
8.595
8.670
81,557
-0.09(-1.03%)
Aug 29, 2016
8.497
8.761
8.482
8.761
76,381
+0.23(+2.74%)
Aug 26, 2016
8.670
8.844
8.515
8.527
60,052
-0.09(-1.05%)
Aug 25, 2016
8.670
8.693
8.614
8.618
35,518
-0.05(-0.52%)
Aug 24, 2016
8.700
8.829
8.640
8.663
85,234
-0.17(-1.96%)
Aug 23, 2016
8.927
8.978
8.814
8.836
30,007
+0.00(+0.00%)
Aug 22, 2016
8.919
8.957
8.814
8.836
78,636
-0.15(-1.68%)
Aug 19, 2016
8.919
8.995
8.768
8.987
43,386
+0.09(+1.02%)
Aug 18, 2016
9.017
9.062
8.844
8.897
407,028
-0.05(-0.51%)
Aug 17, 2016
8.881
8.949
8.738
8.942
42,568
-0.02(-0.25%)
Aug 16, 2016
9.055
9.070
8.964
8.964
34,669
-0.09(-1.00%)
Aug 15, 2016
9.100
9.160
9.017
9.055
81,046
+0.12(+1.35%)
Aug 12, 2016
9.085
9.160
8.934
8.934
94,560
-0.21(-2.29%)
Aug 11, 2016
9.085
9.143
9.017
9.143
105,245
+0.04(+0.39%)
Aug 10, 2016
9.206
9.213
9.047
9.108
105,091
-0.04(-0.48%)
Aug 09, 2016
9.100
9.228
9.055
9.152
86,680
+0.16(+1.83%)
Aug 08, 2016
9.085
9.115
8.964
8.987
39,562
-0.14(-1.49%)
Aug 05, 2016
9.123
9.153
9.010
9.123
73,570
+0.09(+1.00%)
Aug 04, 2016
8.987
9.100
8.859
9.032
91,260
+0.20(+2.22%)
Aug 03, 2016
8.587
8.836
8.587
8.836
11,690
+0.17(+1.91%)
Aug 02, 2016
8.799
8.808
8.612
8.670
94,261
-0.06(-0.69%)
Aug 01, 2016
8.829
8.851
8.731
8.731
52,933
-0.08(-0.86%)
Jul 29, 2016
8.618
8.806
8.497
8.806
76,702
+0.34(+4.01%)
Jul 28, 2016
8.474
8.504
8.442
8.467
46,896
-0.11(-1.32%)
Jul 27, 2016
8.587
8.602
8.468
8.580
23,877
+0.01(+0.09%)
Jul 26, 2016
8.580
8.645
8.542
8.572
29,648
+0.00(+0.00%)
Jul 25, 2016
8.678
8.678
8.527
8.572
69,116
-0.14(-1.64%)
Jul 22, 2016
8.587
8.738
8.565
8.716
73,640
+0.14(+1.67%)
Jul 21, 2016
8.648
8.655
8.535
8.572
66,334
-0.02(-0.18%)
Jul 20, 2016
8.577
8.647
8.512
8.587
53,159
+0.02(+0.26%)
Jul 19, 2016
8.550
8.580
8.464
8.565
448,014
+0.05(+0.53%)
Jul 18, 2016
8.301
8.557
8.301
8.520
412,937
+0.20(+2.45%)
Jul 15, 2016
8.195
8.324
8.188
8.316
33,994
+0.06(+0.73%)
Jul 14, 2016
8.271
8.346
8.241
8.256
81,305
+0.16(+1.95%)
Jul 13, 2016
7.977
8.097
7.955
8.097
22,633
+0.15(+1.87%)
Jul 12, 2016
7.999
8.087
7.947
7.949
43,760
+0.09(+1.18%)
Jul 11, 2016
7.871
7.886
7.796
7.856
38,737
+0.08(+0.97%)
Jul 08, 2016
7.645
7.781
7.611
7.781
29,763
+0.34(+4.56%)
Jul 07, 2016
7.490
7.592
7.441
7.441
21,573
-0.16(-2.10%)
Jul 05, 2016
7.698
7.698
7.548
7.601
27,288
-0.16(-2.12%)
Jul 01, 2016
7.758
7.766
7.766
7.766
23,741
+0.07(+0.88%)
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%)
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
.