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
)
13.83
+0.12 (+0.88%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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
9.811
10.01
9.688
9.952
79,223
-0.06(-0.62%)
May 28, 2020
10.19
10.23
9.970
10.01
301,283
-0.31(-2.99%)
May 27, 2020
10.09
10.32
9.944
10.32
140,927
+0.47(+4.75%)
May 26, 2020
9.997
10.06
9.741
9.855
257,305
+0.81(+8.98%)
May 22, 2020
8.964
9.051
8.828
9.044
75,596
-0.06(-0.68%)
May 21, 2020
8.832
9.105
8.832
9.105
58,625
+0.45(+5.20%)
May 20, 2020
8.673
8.814
8.580
8.655
40,325
+0.19(+2.19%)
May 19, 2020
8.576
8.655
8.435
8.470
47,588
-0.07(-0.83%)
May 18, 2020
8.232
8.541
8.206
8.541
29,902
+0.58(+7.32%)
May 15, 2020
7.950
8.117
7.844
7.958
47,602
+0.01(+0.11%)
May 14, 2020
7.579
7.967
7.467
7.950
130,987
+0.19(+2.50%)
May 13, 2020
7.914
7.976
7.632
7.756
93,370
-0.17(-2.12%)
May 12, 2020
8.320
8.369
7.897
7.923
76,788
-0.20(-2.50%)
May 11, 2020
8.223
8.250
8.104
8.126
72,515
-0.23(-2.75%)
May 08, 2020
8.294
8.373
8.197
8.355
138,726
+0.13(+1.61%)
May 07, 2020
8.453
8.453
8.135
8.223
334,755
-0.42(-4.90%)
May 06, 2020
8.753
8.782
8.576
8.647
72,049
-0.26(-2.97%)
May 05, 2020
9.088
9.200
8.858
8.911
94,210
-0.04(-0.39%)
May 04, 2020
8.903
8.964
8.700
8.947
124,632
-0.04(-0.49%)
May 01, 2020
9.105
9.105
8.850
8.991
47,828
-0.37(-3.96%)
Apr 30, 2020
9.564
9.608
9.229
9.361
129,217
-0.47(-4.76%)
Apr 29, 2020
9.450
9.829
9.450
9.829
235,486
+0.58(+6.30%)
Apr 28, 2020
8.955
9.353
8.929
9.247
213,376
+0.66(+7.71%)
Apr 27, 2020
8.453
8.603
8.355
8.585
94,280
+0.38(+4.62%)
Apr 24, 2020
8.788
8.788
7.879
8.206
344,775
-0.97(-10.58%)
Apr 23, 2020
9.494
9.494
9.026
9.176
243,935
-0.30(-3.17%)
Apr 22, 2020
9.247
9.485
9.238
9.476
57,291
+0.41(+4.58%)
Apr 21, 2020
9.017
9.176
8.920
9.061
98,916
-0.26(-2.75%)
Apr 20, 2020
9.070
9.335
9.000
9.317
107,390
+0.09(+0.96%)
Apr 17, 2020
9.326
9.379
9.088
9.229
114,698
+0.14(+1.55%)
Apr 16, 2020
9.194
9.238
9.044
9.088
135,326
-0.09(-0.96%)
Apr 15, 2020
9.053
9.282
9.008
9.176
84,267
-0.09(-0.95%)
Apr 14, 2020
9.185
9.348
9.185
9.264
126,475
+0.30(+3.35%)
Apr 13, 2020
8.964
8.982
8.737
8.964
78,216
-0.19(-2.03%)
Apr 09, 2020
9.317
9.432
9.044
9.150
92,144
+0.13(+1.47%)
Apr 08, 2020
8.585
9.114
8.541
9.017
86,108
+0.32(+3.65%)
Apr 07, 2020
8.858
9.008
8.620
8.700
124,132
+0.45(+5.45%)
Apr 06, 2020
8.135
8.430
8.047
8.250
324,359
+0.55(+7.10%)
Apr 03, 2020
7.897
7.897
7.510
7.703
251,158
-0.34(-4.28%)
Apr 02, 2020
8.188
8.221
7.835
8.047
32,143
+0.08(+1.00%)
Apr 01, 2020
7.976
8.117
7.875
7.967
89,180
-0.51(-6.04%)
Mar 31, 2020
8.867
8.920
8.465
8.479
159,052
-0.37(-4.19%)
Mar 30, 2020
9.150
9.150
8.850
8.850
113,490
-0.18(-1.96%)
Mar 27, 2020
8.991
9.353
8.973
9.026
105,518
-0.73(-7.50%)
Mar 26, 2020
9.423
9.952
9.423
9.758
157,072
+0.61(+6.65%)
Mar 25, 2020
8.373
9.223
8.267
9.150
151,429
+0.88(+10.67%)
Mar 24, 2020
8.197
8.470
8.142
8.267
88,111
+0.71(+9.46%)
Mar 23, 2020
7.817
7.906
7.394
7.553
101,867
-0.64(-7.86%)
Mar 20, 2020
8.550
8.929
8.047
8.197
185,761
+0.25(+3.11%)
Mar 19, 2020
7.226
8.258
6.958
7.950
418,022
+0.65(+8.95%)
Mar 18, 2020
8.391
8.514
7.138
7.297
289,519
-2.10(-22.32%)
Mar 17, 2020
9.247
9.626
8.916
9.394
112,295
+0.47(+5.31%)
Mar 16, 2020
9.917
9.917
8.823
8.920
583,057
-2.32(-20.64%)
Mar 13, 2020
11.12
11.77
10.15
11.24
135,666
+0.94(+9.17%)
Mar 12, 2020
10.61
10.67
9.705
10.30
629,185
-1.77(-14.69%)
Mar 11, 2020
13.25
13.40
11.55
12.07
690,014
-1.50(-11.05%)
Mar 10, 2020
13.06
13.60
12.76
13.57
99,703
+1.28(+10.37%)
Mar 09, 2020
13.02
13.27
9.564
12.29
314,738
-2.11(-14.63%)
Mar 06, 2020
14.19
14.57
14.06
14.40
406,772
-0.57(-3.82%)
Mar 05, 2020
15.75
15.75
14.71
14.97
199,868
-1.32(-8.12%)
Mar 04, 2020
16.40
16.40
16.03
16.30
433,472
+0.15(+0.93%)
Mar 03, 2020
16.50
16.92
15.99
16.15
129,924
-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
.