Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

14.28 +0.46 (+3.29%)
Official Closing Price Updated: 4:15 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 14.10 14.29 14.10 14.28 930,803 +0.46(+3.29%)
Feb 26, 2024 13.86 13.93 13.81 13.82 210,519 +0.06(+0.47%)
Feb 23, 2024 13.85 13.85 13.76 13.76 496,778 -0.19(-1.36%)
Feb 22, 2024 13.99 14.04 13.95 13.95 974,871 +0.03(+0.22%)
Feb 21, 2024 13.99 13.99 13.83 13.92 70,233 -0.09(-0.64%)
Feb 20, 2024 13.97 14.02 13.90 14.01 738,215 +0.23(+1.67%)
Feb 16, 2024 13.65 13.81 13.65 13.78 31,131 +0.11(+0.80%)
Feb 15, 2024 13.69 13.79 13.65 13.67 51,401 +0.05(+0.37%)
Feb 14, 2024 13.63 13.65 13.51 13.62 912,572 +0.20(+1.49%)
Feb 13, 2024 13.87 13.87 13.29 13.42 1,827,313 -0.51(-3.66%)
Feb 12, 2024 13.88 14.04 13.85 13.93 235,233 +0.12(+0.87%)
Feb 09, 2024 13.79 13.93 13.76 13.81 265,200 +0.10(+0.73%)
Feb 08, 2024 13.74 13.77 13.62 13.71 1,193,728 -0.26(-1.86%)
Feb 07, 2024 13.90 14.03 13.89 13.97 24,907 +0.05(+0.36%)
Feb 06, 2024 13.83 13.98 13.83 13.92 1,215,255 +0.21(+1.53%)
Feb 05, 2024 13.82 13.82 13.56 13.71 359,793 -0.12(-0.87%)
Feb 02, 2024 13.89 13.92 13.76 13.83 734,098 -0.30(-2.12%)
Feb 01, 2024 13.99 14.15 13.97 14.13 775,733 +0.14(+1.00%)
Jan 31, 2024 14.18 14.28 13.97 13.99 2,286,296 +0.13(+0.94%)
Jan 30, 2024 13.88 13.90 13.75 13.86 583,470 -0.17(-1.21%)
Jan 29, 2024 14.13 14.13 13.93 14.03 467,416 -0.21(-1.47%)
Jan 26, 2024 14.28 14.31 14.18 14.24 162,787 +0.00(+0.00%)
Jan 25, 2024 14.19 14.27 14.14 14.24 71,080 +0.16(+1.14%)
Jan 24, 2024 14.29 14.32 14.04 14.08 131,878 -0.01(-0.07%)
Jan 23, 2024 13.90 14.11 13.87 14.09 1,476,188 +0.32(+2.32%)
Jan 22, 2024 13.97 14.05 13.63 13.77 92,227 -0.30(-2.13%)
Jan 19, 2024 13.83 14.10 13.80 14.07 1,637,489 +0.11(+0.79%)
Jan 18, 2024 14.00 14.00 13.86 13.96 31,717 -0.12(-0.85%)
Jan 17, 2024 14.04 14.10 13.97 14.08 230,226 -0.05(-0.35%)
Jan 16, 2024 14.38 14.35 14.13 14.13 44,467 -0.49(-3.35%)
Jan 12, 2024 14.78 14.85 14.59 14.62 435,782 +0.02(+0.14%)
Jan 11, 2024 14.60 14.64 14.41 14.60 514,282 +0.04(+0.27%)
Jan 10, 2024 14.55 14.59 14.50 14.56 51,607 -0.03(-0.20%)
Jan 09, 2024 14.61 14.67 14.59 14.59 80,864 -0.15(-1.02%)
Jan 08, 2024 14.54 14.78 14.54 14.74 117,532 +0.23(+1.59%)
Jan 05, 2024 14.51 14.66 14.43 14.51 2,574,896 +0.24(+1.68%)
Jan 04, 2024 14.32 14.36 14.23 14.27 713,927 -0.24(-1.65%)
Jan 03, 2024 14.41 14.61 14.41 14.51 99,746 +0.03(+0.21%)
Jan 02, 2024 14.84 14.88 14.41 14.48 3,217,530 -0.58(-3.85%)
Dec 29, 2023 15.16 15.19 15.01 15.06 142,221 -0.03(-0.20%)
Dec 28, 2023 15.25 15.28 15.06 15.09 451,806 -0.19(-1.22%)
Dec 27, 2023 15.17 15.29 15.16 15.28 576,824 +0.07(+0.43%)
Dec 26, 2023 15.09 15.22 15.08 15.21 711,112 +0.20(+1.33%)
Dec 22, 2023 14.98 15.07 14.88 15.01 1,033,764 +0.04(+0.27%)
Dec 21, 2023 14.98 15.04 14.89 14.97 412,959 +0.20(+1.35%)
Dec 20, 2023 14.98 14.99 14.72 14.77 1,655,207 -0.21(-1.43%)
Dec 19, 2023 14.94 15.05 14.94 14.98 150,321 +0.17(+1.13%)
Dec 18, 2023 14.66 14.87 14.64 14.82 102,140 +0.21(+1.41%)
Dec 15, 2023 14.83 14.83 14.57 14.61 1,239,093 -0.27(-1.79%)
Dec 14, 2023 14.93 15.04 14.77 14.88 3,430,149 +0.18(+1.20%)
Dec 13, 2023 14.27 14.77 14.16 14.70 1,018,031 +0.55(+3.89%)
Dec 12, 2023 14.21 14.21 14.07 14.15 112,763 -0.04(-0.28%)
Dec 11, 2023 14.12 14.23 14.08 14.19 714,777 -0.06(-0.41%)
Dec 08, 2023 14.10 14.34 14.02 14.25 161,730 +0.00(+0.00%)
Dec 07, 2023 14.33 14.34 14.12 14.25 1,494,776 +0.08(+0.56%)
Dec 06, 2023 14.37 14.37 14.13 14.17 191,355 +0.00(+0.00%)
Dec 05, 2023 14.16 14.27 14.04 14.17 1,630,496 +0.08(+0.56%)
Dec 04, 2023 14.14 14.20 14.05 14.09 1,408,375 -0.26(-1.78%)
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.