Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	12.45	12.45	12.13	12.14	151,020	-0.21(-1.73%)
Oct 28, 2021	12.61	12.70	12.36	12.36	121,823	-0.46(-3.61%)
Oct 27, 2021	12.89	13.06	12.70	12.82	11,131	+0.04(+0.31%)
Oct 26, 2021	13.11			12.78	160,825	-0.49(-3.66%)
Oct 25, 2021	12.96	13.35	12.87	13.27	85,732	+0.49(+3.84%)
Oct 22, 2021	12.73	12.90	12.00	12.78	392,564	-0.20(-1.58%)
Oct 21, 2021	13.37	13.46	12.77	12.98	99,121	-0.72(-5.27%)
Oct 20, 2021	13.83	13.92	13.68	13.70	20,724	+0.01(+0.06%)
Oct 19, 2021	14.01	14.16	13.64	13.69	55,328	-0.82(-5.65%)
Oct 18, 2021	14.30	14.55	14.24	14.51	54,473	-0.18(-1.21%)
Oct 15, 2021	14.43	14.72	14.43	14.69	139,523	+0.37(+2.55%)
Oct 14, 2021	14.39	14.41	14.21	14.33	11,648	-0.08(-0.56%)
Oct 13, 2021	14.15	14.41	14.14	14.41	46,191	+0.53(+3.79%)
Oct 12, 2021	14.03	14.12	13.87	13.88	11,171	-0.08(-0.57%)
Oct 11, 2021	14.16	14.24	13.94	13.96	58,538	-0.25(-1.78%)
Oct 08, 2021	14.08	14.26	13.99	14.21	14,767	+0.38(+2.73%)
Oct 07, 2021	13.80	13.93	13.71	13.84	44,144	+0.03(+0.19%)
Oct 06, 2021	13.52	13.81	13.41	13.81	32,671	-0.10(-0.68%)
Oct 05, 2021	14.17	14.17	13.90	13.90	16,542	-0.25(-1.78%)
Oct 04, 2021	14.66	14.66	14.15	14.16	36,466	-0.61(-4.10%)
Oct 01, 2021	14.49	14.82	14.46	14.76	33,546	+0.53(+3.76%)
Sep 30, 2021	14.42	14.46	14.18	14.23	113,361	-0.04(-0.27%)
Sep 29, 2021	14.29	14.41	14.17	14.27	30,746	+0.08(+0.59%)
Sep 28, 2021	14.64	14.64	14.17	14.18	25,910	-0.74(-4.96%)
Sep 27, 2021	14.92	14.98	14.68	14.92	17,373	-0.01(-0.06%)
Sep 24, 2021	14.83	14.95	14.78	14.93	28,309	-0.15(-0.97%)
Sep 23, 2021	15.07	15.30	15.07	15.08	10,703	+0.05(+0.32%)
Sep 22, 2021	14.88	15.07	14.84	15.03	31,303	+0.29(+1.93%)
Sep 21, 2021	14.49	14.76	14.36	14.74	21,387	+0.44(+3.05%)
Sep 20, 2021	14.41	14.58	14.13	14.31	141,741	-0.55(-3.72%)
Sep 17, 2021	14.84	14.86	14.65	14.86	44,387	-0.20(-1.36%)
Sep 16, 2021	15.05	15.21	14.99	15.07	34,390	-0.17(-1.11%)
Sep 15, 2021	15.19	15.23	15.00	15.23	15,729	+0.06(+0.37%)
Sep 14, 2021	15.47	15.47	15.14	15.18	21,615	-0.17(-1.12%)
Sep 13, 2021	15.16	15.35	14.99	15.35	71,662	+0.56(+3.80%)
Sep 10, 2021	15.22	15.23	14.75	14.79	34,005	-0.16(-1.04%)
Sep 09, 2021	14.43	14.99	14.25	14.95	234,001	+0.62(+4.32%)
Sep 08, 2021	15.09	15.09	14.33	14.33	51,927	-0.99(-6.46%)
Sep 07, 2021	15.29	15.57	15.20	15.31	57,698	+0.20(+1.33%)
Sep 03, 2021	15.26	15.26	15.02	15.11	30,892	-0.08(-0.56%)
Sep 02, 2021	15.33	15.56	15.15	15.20	28,782	-0.30(-1.95%)
Sep 01, 2021	15.49	15.70	15.48	15.50	14,872	+0.06(+0.40%)
Aug 31, 2021	15.80	15.90	15.41	15.44	21,031	-0.21(-1.31%)
Aug 30, 2021	15.67	15.74	15.57	15.64	17,319	-0.11(-0.71%)
Aug 27, 2021	15.47	15.78	15.47	15.76	39,665	+0.37(+2.42%)
Aug 26, 2021	15.67	15.78	15.32	15.38	20,366	-0.42(-2.66%)
Aug 25, 2021	15.57	15.80	15.52	15.80	27,852	+0.20(+1.26%)
Aug 24, 2021	15.18	15.62	15.18	15.61	195,071	+0.76(+5.10%)
Aug 23, 2021	14.91	14.91	14.77	14.85	33,613	+0.03(+0.18%)
Aug 20, 2021	14.30	14.90	14.30	14.82	57,992	+0.33(+2.27%)
Aug 19, 2021	13.98	14.51	13.98	14.50	33,573	+0.09(+0.62%)
Aug 18, 2021	14.60	14.60	14.24	14.41	51,865	-0.12(-0.86%)
Aug 17, 2021	14.42	14.66	14.23	14.53	46,474	-0.28(-1.87%)
Aug 16, 2021	15.21	15.21	14.74	14.81	180,515	-0.53(-3.43%)
Aug 13, 2021	15.51	15.51	15.26	15.33	23,865	-0.11(-0.69%)
Aug 12, 2021	15.48	15.63	15.41	15.44	6,507	-0.25(-1.59%)
Aug 11, 2021	15.87	15.87	15.59	15.69	14,707	-0.19(-1.18%)
Aug 10, 2021	15.93	15.95	15.85	15.88	4,068	+0.08(+0.51%)
Aug 09, 2021	15.80	15.96	15.61	15.80	27,671	-0.04(-0.22%)
Aug 06, 2021	15.86	15.87	15.67	15.83	33,946	+0.07(+0.45%)
Aug 05, 2021	16.31	16.38	15.73	15.76	25,909	-0.25(-1.56%)
Aug 04, 2021	16.10	16.11	15.71	16.01	20,327	-0.12(-0.72%)
Aug 03, 2021	15.89	16.16	15.56	16.13	195,186	-0.13(-0.82%)

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.