Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

11.61 -0.30 (-2.52%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 11.60 11.66 11.42 11.61 147,059 -0.30(-2.52%)
Nov 07, 2024 12.24 12.27 11.78 11.91 81,933 -0.23(-1.89%)
Nov 06, 2024 11.71 12.14 11.68 12.14 32,818 +0.21(+1.76%)
Nov 05, 2024 11.74 11.97 11.74 11.93 87,259 +0.05(+0.42%)
Nov 04, 2024 11.76 11.97 11.76 11.88 426,856 +0.49(+4.30%)
Nov 01, 2024 11.67 11.69 11.39 11.39 221,932 -0.39(-3.31%)
Oct 31, 2024 11.84 11.90 11.74 11.78 82,830 -0.10(-0.84%)
Oct 30, 2024 11.83 11.93 11.82 11.88 1,248,264 +0.03(+0.25%)
Oct 29, 2024 12.00 12.01 11.81 11.85 104,709 -0.17(-1.41%)
Oct 28, 2024 12.01 12.07 11.98 12.02 46,216 +0.12(+1.01%)
Oct 25, 2024 11.99 12.04 11.88 11.90 597,342 -0.11(-0.92%)
Oct 24, 2024 11.78 12.04 11.75 12.01 301,033 +0.16(+1.35%)
Oct 23, 2024 11.84 11.86 11.69 11.85 403,468 -0.04(-0.34%)
Oct 22, 2024 11.98 12.00 11.83 11.89 117,971 -0.09(-0.75%)
Oct 21, 2024 11.97 12.01 11.93 11.98 81,801 -0.03(-0.25%)
Oct 18, 2024 12.20 12.20 11.97 12.01 60,331 -0.12(-0.99%)
Oct 17, 2024 11.99 12.13 11.99 12.13 29,571 -0.02(-0.16%)
Oct 16, 2024 12.02 12.23 12.02 12.15 20,020 +0.10(+0.83%)
Oct 15, 2024 12.16 12.16 12.04 12.05 36,065 -0.21(-1.71%)
Oct 14, 2024 11.98 12.26 11.98 12.26 97,859 +0.20(+1.66%)
Oct 11, 2024 11.92 12.06 11.88 12.06 1,727,453 -0.06(-0.50%)
Oct 10, 2024 12.05 12.16 12.04 12.12 23,772 +0.02(+0.17%)
Oct 09, 2024 12.21 12.25 12.05 12.10 93,175 -0.28(-2.26%)
Oct 08, 2024 12.36 12.42 12.32 12.38 22,934 -0.09(-0.72%)
Oct 07, 2024 12.49 12.61 12.40 12.47 38,819 -0.09(-0.72%)
Oct 04, 2024 12.39 12.56 12.39 12.56 23,301 +0.08(+0.64%)
Oct 03, 2024 12.42 12.51 12.29 12.48 824,617 -0.21(-1.65%)
Oct 02, 2024 12.79 12.82 12.65 12.69 323,754 +0.17(+1.36%)
Oct 01, 2024 12.69 12.70 12.51 12.52 113,499 -0.06(-0.48%)
Sep 30, 2024 12.58 12.60 12.51 12.58 232,969 -0.07(-0.55%)
Sep 27, 2024 12.67 12.74 12.65 12.65 1,112,007 +0.00(+0.00%)
Sep 26, 2024 12.64 12.73 12.56 12.65 207,633 +0.13(+1.04%)
Sep 25, 2024 12.70 12.70 12.46 12.52 26,767 -0.15(-1.18%)
Sep 24, 2024 12.68 12.75 12.61 12.67 41,365 +0.30(+2.43%)
Sep 23, 2024 12.32 12.43 12.27 12.37 86,582 -0.06(-0.48%)
Sep 20, 2024 12.86 12.86 12.39 12.43 145,486 -0.61(-4.68%)
Sep 19, 2024 13.20 13.23 12.99 13.04 90,474 -0.06(-0.46%)
Sep 18, 2024 13.14 13.39 13.09 13.10 29,104 +0.01(+0.10%)
Sep 17, 2024 12.93 13.09 12.93 13.09 7,795 +0.10(+0.74%)
Sep 16, 2024 12.95 13.05 12.95 12.99 86,640 +0.17(+1.33%)
Sep 13, 2024 12.73 12.97 12.73 12.82 26,754 +0.32(+2.56%)
Sep 12, 2024 12.41 12.54 12.41 12.50 61,031 +0.01(+0.08%)
Sep 11, 2024 12.45 12.53 12.34 12.49 163,254 +0.08(+0.64%)
Sep 10, 2024 12.44 12.44 12.28 12.41 537,249 -0.06(-0.48%)
Sep 09, 2024 12.46 12.51 12.42 12.47 48,733 -0.07(-0.56%)
Sep 06, 2024 12.85 12.85 12.49 12.54 1,264,450 -0.17(-1.34%)
Sep 05, 2024 12.68 12.71 12.52 12.71 39,544 +0.13(+1.03%)
Sep 04, 2024 12.55 12.69 12.53 12.58 36,779 +0.21(+1.70%)
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.