Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.52	14.62	14.35	14.44	128,242	+0.15(+1.07%)
Jan 30, 2018	14.26	14.31	14.11	14.28	100,116	-0.08(-0.56%)
Jan 29, 2018	14.46	14.52	14.26	14.36	45,263	-0.13(-0.89%)
Jan 26, 2018	14.39	14.54	14.39	14.49	221,745	+0.14(+0.95%)
Jan 25, 2018	14.37	14.60	14.23	14.36	191,644	+0.16(+1.14%)
Jan 24, 2018	13.82	14.27	13.82	14.19	89,559	+0.77(+5.70%)
Jan 23, 2018	13.49	13.55	13.36	13.43	108,298	-0.36(-2.64%)
Jan 22, 2018	13.82	13.83	13.75	13.79	45,794	-0.04(-0.28%)
Jan 19, 2018	13.82	13.87	13.82	13.83	19,678	+0.06(+0.47%)
Jan 18, 2018	13.84	13.84	13.75	13.77	36,282	+0.00(+0.00%)
Jan 17, 2018	13.70	13.80	13.68	13.77	163,375	+0.10(+0.70%)
Jan 16, 2018	13.77	13.78	13.66	13.67	47,274	-0.10(-0.70%)
Jan 12, 2018		13.77	13.77	13.77	0	+0.04(+0.29%)
Jan 11, 2018	13.65	13.75	13.60	13.73	252,407	+0.20(+1.48%)
Jan 10, 2018		13.64	13.52	13.53	256,261	-0.06(-0.47%)
Jan 09, 2018	13.64	13.65	13.55	13.59	375,018	-0.05(-0.35%)
Jan 08, 2018	13.70	13.75	13.62	13.64	69,138	-0.12(-0.88%)
Jan 05, 2018	13.65	13.76	13.59	13.76	109,102	+0.06(+0.41%)
Jan 04, 2018	13.67	13.80	13.67	13.70	165,788	+0.12(+0.89%)
Jan 03, 2018	13.56	13.64	13.49	13.58	129,266	+0.13(+0.96%)
Jan 02, 2018	13.45	13.48	13.41	13.45	37,658	+0.32(+2.46%)
Dec 29, 2017		13.13	13.13	13.13	0	+0.05(+0.37%)
Dec 28, 2017	13.06	13.10	13.04	13.08	351,830	+0.14(+1.11%)
Dec 27, 2017	13.00	13.00	12.91	12.94	299,900	+0.05(+0.37%)
Dec 26, 2017	12.90	12.92	12.84	12.89	17,038	+0.11(+0.88%)
Dec 22, 2017	12.74	12.78	12.67	12.78	35,789	+0.10(+0.83%)
Dec 21, 2017	12.63	12.75	12.63	12.67	67,249	+0.11(+0.90%)
Dec 20, 2017	12.59	12.68	12.56	12.56	11,418	+0.06(+0.45%)
Dec 19, 2017	12.56	12.56	12.39	12.50	60,041	-0.10(-0.77%)
Dec 18, 2017	12.60	12.69	12.55	12.60	60,829	+0.17(+1.33%)
Dec 15, 2017	12.36	12.51	12.30	12.43	29,510	+0.28(+2.26%)
Dec 14, 2017	12.17	12.26	12.14	12.16	29,290	-0.13(-1.02%)
Dec 13, 2017	12.53	12.60	12.24	12.29	54,307	-0.31(-2.50%)
Dec 12, 2017	12.16	12.68	12.16	12.60	238,622	+0.20(+1.65%)
Dec 11, 2017	12.49	12.49	12.32	12.40	185,031	-0.02(-0.13%)
Dec 08, 2017	12.48	12.48	12.30	12.41	14,382	+0.13(+1.02%)
Dec 07, 2017	12.12	12.32	12.03	12.29	33,713	-0.28(-2.19%)
Dec 06, 2017	12.42	12.58	12.39	12.56	14,896	+0.13(+1.01%)
Dec 05, 2017	12.57	12.57	12.37	12.43	27,502	+0.02(+0.13%)
Dec 04, 2017	12.43	12.54	12.37	12.42	97,356	+0.13(+1.02%)
Dec 01, 2017	12.30	12.33	12.28	12.29	31,072	+0.06(+0.45%)
Nov 30, 2017	12.31	12.31	12.03	12.24	134,689	-0.34(-2.69%)
Nov 29, 2017	12.80	12.80	12.54	12.58	85,589	-0.31(-2.44%)
Nov 28, 2017	12.91	13.03	12.87	12.89	41,907	+0.00(+0.00%)
Nov 27, 2017	12.78	12.91	12.78	12.89	40,527	+0.00(+0.00%)
Nov 24, 2017	12.88	12.90	12.81	12.89	23,861	-0.02(-0.18%)
Nov 22, 2017	12.75	12.91	12.75	12.91	57,396	+0.17(+1.36%)
Nov 21, 2017	12.74	12.88	12.73	12.74	133,672	+0.10(+0.81%)
Nov 20, 2017	12.56	12.67	12.50	12.64	124,106	+0.09(+0.69%)
Nov 17, 2017	12.29	12.58	12.25	12.55	418,938	+0.31(+2.57%)
Nov 16, 2017	12.05	12.27	12.05	12.24	137,221	+0.40(+3.39%)
Nov 15, 2017	11.54	11.84	11.54	11.84	204,954	+0.14(+1.21%)
Nov 14, 2017	12.03	12.03	11.68	11.70	39,799	-0.31(-2.56%)
Nov 13, 2017	11.87	12.02	11.84	12.00	34,874	+0.12(+0.99%)
Nov 10, 2017	12.10	12.10	11.85	11.88	64,744	-0.35(-2.89%)
Nov 09, 2017	12.33	12.37	12.20	12.24	37,760	-0.24(-1.95%)
Nov 08, 2017	12.35	12.50	12.25	12.48	26,237	+0.38(+3.12%)
Nov 07, 2017	12.29	12.29	11.94	12.10	124,055	-0.49(-3.87%)
Nov 06, 2017	12.42	12.62	12.35	12.59	284,353	+0.28(+2.30%)
Nov 03, 2017	12.72	12.72	12.09	12.31	420,453	-0.40(-3.16%)
Nov 02, 2017	12.65	12.72	12.57	12.71	26,974	-0.05(-0.37%)

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.