iShares MSCI Brazil Small-Cap ETF Historical Stock Prices

(ETF)
EWZS 
$10.46
*  
0.03
0.29%
Get EWZS Alerts
*Delayed - data as of Dec. 2, 2016 12:55 ET  -  Find a broker to begin trading EWZS now
Exchange:NASDAQ

Community Rating:
View:    EWZS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:55 10.38 10.56 10.38 10.46 4,852
12/01/2016 10.84 10.84 10.38 10.43 132,375
11/30/2016 11.02 11.16 10.981 11.16 17,163
11/29/2016 11.0974 11.0974 10.91 10.91 22,361
11/28/2016 10.95 11.2077 10.9457 11.15 32,758
11/25/2016 10.91 10.92 10.83 10.87 32,115
11/23/2016 10.92 11.0299 10.791 11.01 26,426
11/22/2016 11.3 11.368 11.1 11.12 43,032
11/21/2016 10.89 11.14 10.89 11.14 21,027
11/18/2016 10.73 10.8499 10.65 10.82 40,037
11/17/2016 10.75 10.9 10.63 10.73 38,937
11/16/2016 10.8 10.83 10.6617 10.83 21,412
11/15/2016 10.82 11.19 10.82 11.19 52,388
11/14/2016 10.63 10.75 10.43 10.68 75,498
11/11/2016 11.07 11.075 10.45 10.89 571,426
11/10/2016 11.79 11.79 11.05 11.3 92,155
11/09/2016 12.14 12.45 12.14 12.23 30,450
11/08/2016 12.45 12.6674 12.3801 12.5591 37,800
11/07/2016 12.37 12.5234 12.32 12.48 47,207
11/04/2016 11.97 12.17 11.8101 11.89 29,105
11/03/2016 12.24 12.31 12.0291 12.04 15,450
11/02/2016 12.12 12.22 11.99 12.15 40,702
11/01/2016 12.68 12.68 12.12 12.37 44,741
10/31/2016 12.79 12.954 12.6901 12.83 19,425
10/28/2016 12.87 12.95 12.58 12.69 16,356
10/27/2016 13.03 13.0986 12.82 12.82 17,939
10/26/2016 12.89 12.9416 12.77 12.9416 58,834
10/25/2016 12.99 13.1304 12.9301 13.0418 83,479
10/24/2016 13.12 13.2097 13.09 13.1101 38,696
10/21/2016 12.76 12.94 12.7399 12.93 29,816
10/20/2016 12.74 12.8515 12.6253 12.76 18,329
10/19/2016 12.77 12.8486 12.65 12.7699 31,261
10/18/2016 12.49 12.75 12.4752 12.7 28,998
10/17/2016 12.37 12.42 12.191 12.38 24,786
10/14/2016 12.41 12.44 12.23 12.35 74,139
10/13/2016 12.1 12.26 12.1 12.23 18,924
10/12/2016 12.26 12.2999 12.09 12.24 22,857
10/11/2016 12.31 12.31 12.1601 12.26 22,926
10/10/2016 12.43 12.43 12.23 12.29 47,222
10/07/2016 12.21 12.22 12.03 12.18 17,968
10/06/2016 12 12.12 12 12.09 3,894
10/05/2016 11.91 12.1 11.91 12.0799 11,452
10/04/2016 11.99 12 11.7 11.7 29,388
10/03/2016 11.67 11.99 11.65 11.97 86,679
09/30/2016 11.59 11.66 11.53 11.65 19,010
09/29/2016 11.79 11.9048 11.57 11.6 11,980
09/28/2016 11.65 11.82 11.541 11.72 194,275
09/27/2016 11.565 11.65 11.51 11.61 4,546
09/26/2016 11.59 11.63 11.54 11.62 3,027
09/23/2016 11.86 11.89 11.6897 11.69 36,678
09/22/2016 12.04 12.1999 11.845 11.89 16,412
09/21/2016 11.6 11.8914 11.6 11.86 18,120
09/20/2016 11.58 11.58 11.4816 11.55 5,426
09/19/2016 11.51 11.573 11.38 11.41 18,544
09/16/2016 11.145 11.47 11.14 11.47 18,651
09/15/2016 11.06 11.2689 11.002 11.2689 16,166
09/14/2016 11.07 11.23 11 11 21,640
09/13/2016 11.49 11.525 11 11.07 66,255
09/12/2016 11.31 11.76 11.3017 11.76 27,115
09/09/2016 11.74 11.74 11.43 11.4301 22,272
09/08/2016 12.18 12.18 11.98 12.0201 145,882
09/07/2016 12.12 12.12 11.91 11.99 108,824
09/06/2016 11.76 12.07 11.75 12.07 129,237
09/02/2016 11.61 11.78 11.56 11.78 235,965
09/01/2016 11.44 11.5118 11.29 11.5 25,574
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?