Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.33	12.33	12.06	12.26	134,423	-0.34(-2.69%)
Nov 29, 2017	12.83	12.83	12.57	12.60	85,420	-0.32(-2.44%)
Nov 28, 2017	12.94	13.06	12.89	12.92	41,825	+0.00(+0.00%)
Nov 27, 2017	12.81	12.94	12.80	12.92	40,447	+0.00(+0.00%)
Nov 24, 2017	12.90	12.92	12.84	12.92	23,813	-0.02(-0.18%)
Nov 22, 2017	12.77	12.94	12.77	12.94	57,283	+0.17(+1.36%)
Nov 21, 2017	12.77	12.90	12.75	12.77	133,408	+0.10(+0.81%)
Nov 20, 2017	12.59	12.69	12.52	12.66	123,861	+0.09(+0.69%)
Nov 17, 2017	12.32	12.61	12.28	12.58	418,110	+0.32(+2.57%)
Nov 16, 2017	12.07	12.29	12.07	12.26	136,950	+0.40(+3.39%)
Nov 15, 2017	11.56	11.86	11.56	11.86	204,549	+0.14(+1.21%)
Nov 14, 2017	12.06	12.06	11.71	11.72	39,721	-0.31(-2.56%)
Nov 13, 2017	11.89	12.04	11.86	12.03	34,805	+0.12(+0.99%)
Nov 10, 2017	12.12	12.12	11.88	11.91	64,616	-0.35(-2.89%)
Nov 09, 2017	12.36	12.39	12.23	12.26	37,685	-0.24(-1.95%)
Nov 08, 2017	12.37	12.52	12.28	12.51	26,185	+0.38(+3.12%)
Nov 07, 2017	12.32	12.32	11.96	12.13	123,810	-0.49(-3.87%)
Nov 06, 2017	12.44	12.64	12.37	12.62	283,791	+0.28(+2.30%)
Nov 03, 2017	12.74	12.74	12.11	12.33	419,622	-0.40(-3.16%)
Nov 02, 2017	12.67	12.75	12.59	12.74	26,921	-0.05(-0.37%)
Nov 01, 2017	12.78	12.89	12.68	12.78	18,455	+0.08(+0.62%)
Oct 31, 2017	12.70	12.76	12.55	12.70	231,854	+0.05(+0.37%)
Oct 30, 2017	12.85	12.96	12.62	12.66	183,889	-0.41(-3.14%)
Oct 27, 2017	13.02	13.14	12.93	13.07	192,880	+0.08(+0.61%)
Oct 26, 2017	13.46	13.46	12.96	12.99	52,199	-0.45(-3.34%)
Oct 25, 2017	13.47	13.49	13.22	13.44	63,084	+0.04(+0.29%)
Oct 24, 2017	13.31	13.41	13.15	13.40	584,655	+0.08(+0.59%)
Oct 23, 2017	13.65	13.65	13.29	13.32	64,245	-0.38(-2.76%)
Oct 20, 2017	13.76	13.80	13.65	13.70	255,084	-0.02(-0.12%)
Oct 19, 2017	13.52	13.71	13.48	13.71	220,423	+0.06(+0.46%)
Oct 18, 2017	13.61	13.72	13.52	13.65	25,671	+0.19(+1.38%)
Oct 17, 2017	13.56	13.56	13.37	13.46	99,447	-0.19(-1.41%)
Oct 16, 2017	13.89	13.89	13.59	13.66	88,602	-0.28(-2.04%)
Oct 13, 2017	13.84	13.94	13.80	13.94	44,244	+0.12(+0.86%)
Oct 12, 2017	13.90	13.90	13.79	13.82	100,047	-0.07(-0.51%)
Oct 11, 2017	13.96	13.96	13.82	13.89	90,076	+0.05(+0.34%)
Oct 10, 2017	13.75	13.85	13.71	13.85	42,566	+0.28(+2.03%)
Oct 09, 2017	13.72	13.76	13.50	13.57	105,937	-0.23(-1.66%)
Oct 06, 2017	13.69	13.81	13.62	13.80	56,108	-0.08(-0.57%)
Oct 05, 2017	14.15	14.19	13.83	13.88	155,013	-0.04(-0.28%)
Oct 04, 2017	13.84	13.99	13.84	13.92	89,912	+0.16(+1.15%)
Oct 03, 2017	13.59	13.81	13.59	13.76	957,068	+0.27(+1.99%)
Oct 02, 2017	13.42	13.50	13.38	13.49	84,450	+0.15(+1.12%)
Sep 29, 2017	13.21	13.44	13.21	13.34	556,756	+0.35(+2.73%)
Sep 28, 2017	12.92	13.07	12.92	12.99	91,862	+0.05(+0.37%)
Sep 27, 2017	13.18	13.22	12.83	12.94	504,029	-0.34(-2.55%)
Sep 26, 2017	13.26	13.34	13.26	13.28	86,732	+0.06(+0.48%)
Sep 25, 2017	13.74	13.74	13.22	13.22	272,687	-0.58(-4.23%)
Sep 22, 2017	13.65	13.80	13.63	13.80	31,096	+0.09(+0.63%)
Sep 21, 2017	13.78	13.78	13.63	13.71	28,363	-0.09(-0.68%)
Sep 20, 2017	13.93	13.96	13.66	13.81	121,990	-0.02(-0.11%)
Sep 19, 2017	13.97	13.97	13.74	13.82	63,908	-0.06(-0.40%)
Sep 18, 2017	14.01	14.11	13.86	13.88	168,792	-0.07(-0.51%)
Sep 15, 2017	13.82	14.07	13.81	13.95	76,265	+0.18(+1.32%)
Sep 14, 2017	13.59	13.79	13.54	13.77	49,829	+0.18(+1.33%)
Sep 13, 2017	13.49	13.62	13.41	13.59	93,319	+0.06(+0.47%)
Sep 12, 2017	13.76	13.76	13.51	13.52	122,731	-0.24(-1.77%)
Sep 11, 2017	13.79	13.92	13.75	13.77	106,631	+0.12(+0.87%)
Sep 08, 2017	13.73	13.73	13.59	13.65	182,201	-0.04(-0.29%)
Sep 07, 2017	13.73	13.73	13.60	13.69	176,332	+0.17(+1.22%)
Sep 06, 2017	13.41	13.55	13.28	13.52	257,373	+0.29(+2.20%)
Sep 05, 2017	13.44	13.45	13.15	13.23	328,045	+0.30(+2.32%)

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.