EWZS - iShares MSCI Brazil Small-Cap ETF

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201916.9616.9816.9116.9816.985,100
Sep 20, 201917.0717.1016.9217.1017.1011,500
Sep 19, 201917.1917.2717.0717.1217.1290,700
Sep 18, 201917.0617.1016.9517.0517.058,000
Sep 17, 201916.7917.1016.7917.0717.0744,800
Sep 16, 201916.7316.9216.6516.8316.8356,500
Sep 13, 201917.3217.3216.9116.9716.9721,300
Sep 12, 201917.2417.3317.1217.2817.2824,900
Sep 11, 201916.8717.1116.8717.1017.1043,900
Sep 10, 201916.5016.6416.3616.6416.6493,100
Sep 09, 201917.0517.0716.6116.6916.69229,300
Sep 06, 201917.2317.2717.0417.0617.06125,100
Sep 05, 201917.2017.2517.0617.0817.08130,100
Sep 04, 201916.8717.0016.8616.9816.98145,800
Sep 03, 201916.8216.9516.5616.5916.59102,200
Aug 30, 201916.8616.9316.7916.9216.926,300
Aug 29, 201916.3016.6416.2716.6016.6033,500
Aug 28, 201915.9716.2215.9416.2216.2277,900
Aug 27, 201916.0716.2115.7416.0216.02114,700
Aug 26, 201916.4216.4215.8616.0116.01266,100
Aug 23, 201916.7516.9016.2416.4216.42140,800
Aug 22, 201917.1817.2316.9816.9816.9858,200
Aug 21, 201917.0417.3017.0417.3017.30108,900
Aug 20, 201916.5916.9616.4016.8916.89210,100
Aug 19, 201917.3417.3916.7116.7916.79159,300
Aug 16, 201917.3117.3617.0617.1317.1395,700
Aug 15, 201917.3617.3716.8817.1517.15211,300
Aug 14, 201917.7617.9017.3517.3617.36168,400
Aug 13, 201917.8818.3717.7818.1318.1398,000
Aug 12, 201917.8418.1517.7918.0518.05200,700
Aug 09, 201918.4018.5318.3018.3618.3674,100
Aug 08, 201917.9918.4717.9918.3018.30182,300
Aug 07, 201917.4517.7617.4217.7617.7680,500
Aug 06, 201917.8117.8117.4417.7117.71104,300
Aug 05, 201917.5817.5917.3517.3617.3657,200
Aug 02, 201918.2618.3117.9318.1218.1277,600
Aug 01, 201918.3018.5518.3018.3218.3236,800
Jul 31, 201918.5518.5818.0918.2018.2052,500
Jul 30, 201918.2318.4218.1918.3818.3830,800
Jul 29, 201918.1118.2318.0018.2218.2240,400
Jul 26, 201918.0318.2218.0218.2018.2012,300
Jul 25, 201918.0818.0817.8117.9517.9531,400
Jul 24, 201918.2218.2918.1518.2018.2039,500
Jul 23, 201918.3618.3618.0518.0518.0525,800
Jul 22, 201918.4718.4718.3218.3518.3527,600
Jul 19, 201918.6818.6918.3718.4018.4047,300
Jul 18, 201918.4318.6518.4318.6518.6522,200
Jul 17, 201918.2718.4018.2718.3418.3416,100
Jul 16, 201918.2418.4018.2318.3118.31125,700
Jul 15, 201918.3618.4018.2718.3218.3277,600
Jul 12, 201918.6118.6618.4118.4118.4188,100
Jul 11, 201918.5518.5818.3718.5718.57100,000
Jul 10, 201918.4618.7018.4518.6118.61132,000
Jul 09, 201918.1018.2718.0318.1418.14154,700
Jul 08, 201917.8418.0517.8418.0118.0178,200
Jul 05, 201917.3317.6817.3217.6617.6641,800
Jul 03, 201916.8217.0016.8216.9516.957,800
Jul 02, 201916.8516.9116.6516.7916.7915,000
Jul 01, 201917.0817.1516.7916.8416.8496,800
Jun 28, 201916.8416.9316.8416.9216.9275,300
Jun 27, 201916.5016.7316.3816.7316.7310,600
Jun 26, 201916.6916.6916.4716.5816.5823,600
Jun 25, 201916.8016.8616.5016.5616.5628,800
Jun 24, 201916.9517.0316.8016.9016.9049,800
Jun 21, 201916.9616.9616.8416.9616.9614,500
Jun 20, 201917.0317.1116.9116.9916.9965,900
Jun 19, 201916.4516.8216.3816.7916.7992,200
Jun 18, 201916.4316.5116.4316.4516.4524,500
Jun 17, 201916.2116.2416.0916.1616.1618,800
Jun 17, 20190.226 Dividend
Jun 14, 201916.5616.5616.2616.3816.15196,200
Jun 13, 201916.4416.6116.4416.5416.3130,600
Jun 12, 201916.3616.4916.2316.2816.0674,000
Jun 11, 201916.2516.4516.1816.4216.1988,300
Jun 10, 201916.1916.2216.0816.2115.9924,800
Jun 07, 201916.1516.3216.1516.1815.9645,500
Jun 06, 201916.0216.0915.9415.9615.749,100
Jun 05, 201916.1416.1515.8515.8515.638,800
Jun 04, 201915.9916.1015.9516.0615.8419,400
Jun 03, 201915.7915.8915.7815.8815.6625,000
May 31, 201915.4515.7315.4515.6315.4110,500
May 30, 201915.2515.5915.2515.4515.2459,500
May 29, 201915.1115.3015.1115.3015.0975,900
May 28, 201914.7015.0714.7015.0214.8130,100
May 24, 201914.4814.7314.4814.6514.4510,000
May 23, 201914.5114.7514.5114.6014.4038,100
May 22, 201914.8214.8514.6714.7514.5557,100
May 21, 201914.3114.6114.2814.6114.41250,800
May 20, 201913.8914.1413.7714.0813.8932,600
May 17, 201914.0214.0913.7613.8313.64119,300
May 16, 201914.4614.4614.1814.2014.0022,300
May 15, 201914.4414.6114.3714.5714.3717,400
May 14, 201914.8414.8814.7514.8414.64179,000
May 13, 201914.9914.9914.7714.7914.5918,600
May 10, 201915.1315.3715.1215.3715.168,200
May 09, 201915.2115.4615.1615.2815.07103,200
May 08, 201915.4215.5915.3615.4415.2392,700
May 07, 201914.9915.1214.9015.0614.8518,900
May 06, 201915.0615.2215.0515.2014.9946,400
May 03, 201915.3915.3915.2915.3415.1318,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...