ISHARES MSCI BRAZIL SMALL-CAP ETF (NY: EWZS)
7.843 USD  -0.057 (-0.72%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 7.870 7.870 7.780 7.843 21,729 -0.06(-0.72%)
Sep 01, 2015 8.040 8.048 7.900 7.900 9,181 -0.31(-3.78%)
Aug 31, 2015 8.060 8.210 8.060 8.210 16,121 -0.21(-2.49%)
Aug 28, 2015 8.460 8.470 8.385 8.420 29,111 -0.09(-1.01%)
Aug 27, 2015 8.500 8.570 8.400 8.506 9,434 +0.31(+3.73%)
Aug 26, 2015 8.030 8.240 7.960 8.200 11,367 +0.20(+2.50%)
Aug 25, 2015 8.540 8.540 8.000 8.000 26,478 -0.12(-1.49%)
Aug 24, 2015 7.990 8.555 7.990 8.121 64,046 -0.48(-5.57%)
Aug 21, 2015 8.720 8.720 8.500 8.600 14,181 -0.17(-1.94%)
Aug 20, 2015 8.710 8.770 8.710 8.770 998 +0.07(+0.80%)
Aug 19, 2015 8.780 8.780 8.630 8.700 16,416 -0.22(-2.47%)
Aug 18, 2015 8.860 8.960 8.840 8.920 24,715 +0.03(+0.35%)
Aug 17, 2015 8.920 8.960 8.860 8.889 20,611 -0.01(-0.13%)
Aug 14, 2015 8.911 8.960 8.900 8.900 6,729 +0.03(+0.34%)
Aug 13, 2015 8.920 8.920 8.830 8.870 10,007 -0.09(-1.00%)
Aug 12, 2015 8.850 8.960 8.820 8.960 35,780 +0.03(+0.34%)
Aug 11, 2015 8.990 9.005 8.820 8.930 30,691 -0.19(-2.08%)
Aug 10, 2015 8.910 9.120 8.910 9.120 34,995 +0.16(+1.79%)
Aug 07, 2015 9.010 9.010 8.880 8.960 5,330 -0.04(-0.44%)
Aug 06, 2015 9.060 9.060 8.946 9.000 36,485 -0.16(-1.75%)
Aug 05, 2015 9.200 9.260 9.140 9.160 10,436 -0.07(-0.76%)
Aug 04, 2015 9.251 9.251 9.140 9.230 4,255 -0.05(-0.52%)
Aug 03, 2015 9.350 9.370 9.240 9.278 28,811 -0.14(-1.51%)
Jul 31, 2015 9.490 9.520 9.360 9.420 4,742 -0.07(-0.69%)
Jul 30, 2015 9.580 9.627 9.423 9.486 14,452 -0.10(-1.09%)
Jul 29, 2015 9.518 9.650 9.500 9.590 45,696 +0.10(+1.05%)
Jul 28, 2015 9.478 9.490 9.300 9.490 20,739 -0.03(-0.32%)
Jul 27, 2015 9.450 9.520 9.350 9.520 56,817 +0.01(+0.11%)
Jul 24, 2015 9.720 9.720 9.422 9.510 34,367 -0.34(-3.45%)
Jul 23, 2015 9.930 10.01 9.799 9.850 51,634 -0.35(-3.43%)
Jul 22, 2015 10.28 10.28 10.19 10.20 21,638 -0.30(-2.86%)
Jul 21, 2015 10.54 10.57 10.50 10.50 12,835 +0.06(+0.58%)
Jul 20, 2015 10.50 10.52 10.39 10.44 26,553 -0.18(-1.69%)
Jul 17, 2015 10.90 10.90 10.59 10.62 18,815 -0.32(-2.93%)
Jul 16, 2015 10.95 10.98 10.88 10.94 22,473 +0.03(+0.27%)
Jul 15, 2015 10.81 10.95 10.80 10.91 34,718 +0.00(+0.04%)
Jul 14, 2015 10.96 10.99 10.88 10.91 10,831 -0.04(-0.40%)
Jul 13, 2015 10.84 10.96 10.75 10.95 28,737 +0.18(+1.67%)
Jul 10, 2015 10.67 10.77 10.59 10.77 11,019 +0.21(+1.99%)
Jul 09, 2015 10.60 10.63 10.54 10.56 18,650 +0.10(+0.96%)
Jul 08, 2015 10.46 10.47 10.41 10.46 2,975 -0.19(-1.78%)
Jul 07, 2015 10.62 10.65 10.52 10.65 11,427 -0.20(-1.84%)
Jul 06, 2015 10.87 10.89 10.82 10.85 8,967 -0.30(-2.69%)
Jul 02, 2015 11.15 11.15 11.15 0 +0.25(+2.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here