Quantcast

Historical Stock Prices

EWZS 
$12.57
*  
0.07
0.56%
Get EWZS Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading EWZS now
Exchange:NASDAQ

Community Rating:
 
 
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 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 12.69 12.69 12.43 12.57 6,984
06/21/2018 12.7 12.7 12.48 12.5 13,170
06/20/2018 12.93 12.93 12.74 12.74 3,803
06/19/2018 12.54 12.79 12.36 12.71 47,004
06/18/2018 12.9 12.9 12.711 12.83 10,436
06/15/2018 12.97 13.04 12.7654 13.04 29,725
06/14/2018 13.39 13.4261 12.9 12.9 21,044
06/13/2018 13.44 13.465 13.11 13.31 14,800
06/12/2018 13.36 13.53 13.255 13.34 15,684
06/11/2018 13.41 13.576 13.25 13.2753 24,814
06/08/2018 13.21 13.4717 12.72 13.39 50,455
06/07/2018 13.03 13.03 12 12.51 308,483
06/06/2018 13.58 13.61 13.35 13.36 37,583
06/05/2018 14.16 14.16 13.74 13.74 810,089
06/04/2018 14.27 14.39 14.23 14.39 41,736
06/01/2018 14 14.155 13.86 14.03 34,239
05/31/2018 13.93 13.959 13.801 13.86 63,403
05/30/2018 13.66 13.77 13.5 13.77 45,623
05/29/2018 13.7 13.78 13.465 13.5 153,108
05/25/2018 14.68 14.68 14.3209 14.39 54,191
05/24/2018 14.56 14.68 14.56 14.68 112,542
05/23/2018 14.92 14.9238 14.8 14.8 19,422
05/22/2018 14.807 15.068 14.68 15.03 50,223
05/21/2018 14.55 14.6299 14.4 14.51 69,285
05/18/2018 14.12 14.2299 13.91 14.2 111,324
05/17/2018 14.9026 14.933 14.5311 14.54 7,721
05/16/2018 14.92 15.07 14.92 15.04 21,871
05/15/2018 14.7 14.86 14.56 14.79 184,471
05/14/2018 15.65 15.7 15.13 15.23 27,166
05/11/2018 15.8636 15.8636 15.5801 15.65 5,919
05/10/2018 15.97 16.1028 15.97 16.06 36,673
05/09/2018 15.611 15.72 15.5703 15.69 42,817
05/08/2018 15.56 15.75 15.4895 15.69 44,275
05/07/2018 15.87 16.02 15.6538 15.67 28,451
05/04/2018 15.77 16.05 15.77 15.95 8,654
05/03/2018 16.03 16.1 15.86 15.91 13,842
05/02/2018 16.24 16.24 16.05 16.05 12,666
05/01/2018 16.43 16.44 16.1 16.34 47,672
04/30/2018 16.79 16.79 16.55 16.55 3,144
04/27/2018 16.969 16.969 16.75 16.8 18,766
04/26/2018 16.75 16.77 16.63 16.75 4,686
04/25/2018 16.46 16.61 16.42 16.59 11,241
04/24/2018 17.02 17.02 16.71 16.73 31,954
04/23/2018 16.89 17.089 16.865 16.95 9,117
04/20/2018 17 17.15 16.9251 17.15 11,572
04/19/2018 16.97 17.07 16.97 17.07 8,524
04/18/2018 16.91 17.1344 16.91 17.07 112,739
04/17/2018 16.47 16.73 16.46 16.69 60,086
04/16/2018 16.5959 16.5959 16.22 16.3 46,228
04/13/2018 16.7 16.7 16.48 16.48 5,523
04/12/2018 16.66 16.71 16.6201 16.7 8,549
04/11/2018 16.28 16.54 16.28 16.5327 18,226
04/10/2018 16.27 16.42 16.25 16.38 25,424
04/09/2018 16.7009 16.7009 16.14 16.14 81,458
04/06/2018 16.8 16.845 16.6132 16.77 4,766
04/05/2018 17.06 17.06 16.77 16.82 22,388
04/04/2018 16.34 16.579 16.251 16.56 34,814
04/03/2018 17.03 17.05 16.65 16.65 73,167
04/02/2018 17.14 17.2424 16.7 16.85 27,864
03/29/2018 16.86 17.215 16.77 17.15 10,196
03/28/2018 16.73 16.74 16.5101 16.74 44,657
03/27/2018 17.19 17.19 16.86 16.86 23,070
03/26/2018 17.29 17.379 17.2 17.25 14,156
03/23/2018 17.27 17.32 17.0996 17.14 29,139
03/22/2018 17.29 17.47 17.25 17.29 139,341
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EWZS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio