Skip to main content

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

10.50 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 10.67 10.72 10.50 10.50 71,054 -0.02(-0.19%)
Dec 06, 2024 10.80 10.80 10.48 10.52 363,665 -0.38(-3.49%)
Dec 05, 2024 10.98 11.03 10.84 10.90 788,396 +0.21(+1.96%)
Dec 04, 2024 10.74 10.83 10.66 10.69 400,684 +0.00(+0.00%)
Dec 03, 2024 10.64 10.71 10.58 10.69 91,979 +0.08(+0.75%)
Dec 02, 2024 10.65 10.70 10.53 10.61 161,504 -0.07(-0.66%)
Nov 29, 2024 10.63 10.87 10.44 10.68 1,795,166 -0.70(-6.15%)
Nov 27, 2024 11.79 11.80 11.36 11.38 432,638 -0.50(-4.21%)
Nov 26, 2024 11.80 11.94 11.77 11.88 104,032 +0.17(+1.45%)
Nov 25, 2024 11.66 11.73 11.62 11.71 45,699 +0.15(+1.30%)
Nov 22, 2024 11.37 11.62 11.37 11.56 835,109 +0.20(+1.76%)
Nov 21, 2024 11.35 11.40 11.31 11.36 34,869 -0.22(-1.90%)
Nov 20, 2024 11.54 11.58 11.42 11.58 77,306 -0.02(-0.17%)
Nov 19, 2024 11.51 11.60 11.51 11.60 6,617 +0.04(+0.35%)
Nov 18, 2024 11.52 11.62 11.50 11.56 34,702 +0.12(+1.05%)
Nov 15, 2024 11.54 11.57 11.43 11.44 26,233 -0.03(-0.26%)
Nov 14, 2024 11.59 11.60 11.45 11.47 28,059 -0.02(-0.17%)
Nov 13, 2024 11.55 11.55 11.38 11.49 23,367 -0.07(-0.61%)
Nov 12, 2024 11.58 11.63 11.49 11.56 42,610 -0.08(-0.69%)
Nov 11, 2024 11.49 11.66 11.48 11.64 73,485 +0.03(+0.26%)
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 23,305 +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%)
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.