Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.11	10.18	10.08	10.14	56,452	+0.06(+0.62%)
Jan 30, 2017	10.13	10.18	10.05	10.08	79,738	-0.12(-1.18%)
Jan 27, 2017	10.12	10.22	10.12	10.20	45,269	+0.11(+1.12%)
Jan 26, 2017	10.08	10.08	9.998	10.08	54,383	+0.01(+0.08%)
Jan 25, 2017	9.983	10.08	9.983	10.08	16,614	+0.10(+1.01%)
Jan 24, 2017	10.01	10.07	9.914	9.976	84,597	+0.03(+0.31%)
Jan 23, 2017	9.844	9.983	9.774	9.945	85,707	+0.19(+1.91%)
Jan 20, 2017	9.728	9.797	9.634	9.758	16,383	+0.19(+2.03%)
Jan 19, 2017	9.566	9.626	9.518	9.564	7,234	+0.00(+0.00%)
Jan 18, 2017	9.720	9.751	9.564	9.564	37,628	-0.13(-1.36%)
Jan 17, 2017	9.595	9.712	9.588	9.696	19,616	+0.16(+1.63%)
Jan 13, 2017		9.541	9.541	9.541	0	+0.02(+0.16%)
Jan 12, 2017	9.537	9.611	9.511	9.525	53,561	+0.18(+1.91%)
Jan 11, 2017	9.106	9.355	9.052	9.347	107,497	+0.16(+1.69%)
Jan 10, 2017	9.223	9.293	9.153	9.192	116,067	+0.06(+0.68%)
Jan 09, 2017	9.114	9.184	9.091	9.130	17,698	+0.11(+1.17%)
Jan 06, 2017	9.067	9.083	8.974	9.024	49,120	-0.11(-1.24%)
Jan 05, 2017	9.098	9.184	9.083	9.137	39,895	+0.10(+1.12%)
Jan 04, 2017	8.943	9.041	8.943	9.036	24,081	+0.23(+2.65%)
Jan 03, 2017	8.703	8.842	8.703	8.803	28,932	+0.29(+3.37%)
Dec 30, 2016		8.516	8.516	8.516	0	-0.09(-0.99%)
Dec 29, 2016	8.518	8.609	8.516	8.602	96,593	+0.09(+1.09%)
Dec 28, 2016	8.485	8.525	8.423	8.508	19,388	+0.08(+0.92%)
Dec 27, 2016	8.338	8.449	8.338	8.431	47,220	+0.09(+1.12%)
Dec 23, 2016		8.338	8.338	8.338	0	+0.15(+1.80%)
Dec 22, 2016	8.050	8.190	8.050	8.190	55,064	+0.10(+1.25%)
Dec 21, 2016	8.058	8.097	8.035	8.089	12,498	+0.32(+4.17%)
Dec 20, 2016	7.699	7.780	7.699	7.765	19,398	+0.03(+0.38%)
Dec 19, 2016	7.817	7.824	7.729	7.736	20,928	-0.07(-0.85%)
Dec 16, 2016	7.802	7.839	7.758	7.802	30,697	-0.04(-0.47%)
Dec 15, 2016	7.722	7.846	7.691	7.839	5,767	+0.10(+1.24%)
Dec 14, 2016	7.950	7.957	7.725	7.743	23,981	-0.29(-3.59%)
Dec 13, 2016	8.009	8.061	7.965	8.031	23,541	+0.12(+1.50%)
Dec 12, 2016	7.920	8.017	7.891	7.913	62,245	-0.10(-1.29%)
Dec 09, 2016	8.059	8.091	7.995	8.017	14,108	-0.05(-0.64%)
Dec 08, 2016	8.061	8.083	7.987	8.068	50,707	-0.01(-0.18%)
Dec 07, 2016	7.943	8.083	7.943	8.083	16,427	+0.19(+2.44%)
Dec 06, 2016	7.787	7.957	7.728	7.891	139,458	+0.07(+0.95%)
Dec 05, 2016	7.676	7.817	7.676	7.817	534,920	+0.13(+1.63%)
Dec 02, 2016	7.676	7.809	7.639	7.691	588,272	-0.02(-0.29%)
Dec 01, 2016	8.017	8.017	7.676	7.713	178,997	-0.54(-6.54%)
Nov 30, 2016	8.150	8.253	8.121	8.253	23,207	+0.18(+2.29%)
Nov 29, 2016	8.207	8.207	8.068	8.068	30,236	-0.18(-2.15%)
Nov 28, 2016	8.098	8.288	8.095	8.246	44,295	+0.21(+2.58%)
Nov 25, 2016	8.068	8.076	8.009	8.039	43,425	-0.10(-1.27%)
Nov 23, 2016		8.142	8.142	8.142	0	-0.08(-0.99%)
Nov 22, 2016	8.357	8.407	8.209	8.224	58,187	-0.01(-0.18%)
Nov 21, 2016	8.054	8.238	8.054	8.238	28,432	+0.24(+2.96%)
Nov 18, 2016	7.935	8.024	7.876	8.002	54,138	+0.07(+0.84%)
Nov 17, 2016	7.950	8.061	7.861	7.935	52,650	-0.07(-0.92%)
Nov 16, 2016	7.987	8.009	7.885	8.009	28,953	-0.27(-3.22%)
Nov 15, 2016	8.002	8.275	8.002	8.275	70,839	+0.38(+4.78%)
Nov 14, 2016	7.861	7.950	7.713	7.898	102,088	-0.16(-1.93%)
Nov 11, 2016	8.187	8.190	7.728	8.054	772,683	-0.30(-3.63%)
Nov 10, 2016	8.719	8.719	8.172	8.357	124,612	-0.69(-7.60%)
Nov 09, 2016	8.978	9.207	8.978	9.045	41,174	-0.24(-2.62%)
Nov 08, 2016	9.207	9.368	9.156	9.288	51,113	+0.06(+0.63%)
Nov 07, 2016	9.148	9.261	9.111	9.229	63,833	+0.44(+4.96%)
Nov 04, 2016	8.852	9.000	8.734	8.793	39,355	-0.11(-1.25%)
Nov 03, 2016	9.052	9.104	8.896	8.904	20,891	-0.08(-0.91%)
Nov 02, 2016	8.963	9.037	8.867	8.985	55,037	-0.16(-1.78%)

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.