Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.36	14.36	14.20	14.20	38,948	-0.11(-0.79%)
Feb 27, 2018	14.49	14.49	14.28	14.31	23,451	-0.24(-1.66%)
Feb 26, 2018	14.53	14.56	14.44	14.56	47,151	+0.13(+0.89%)
Feb 23, 2018	14.38	14.43	14.27	14.43	34,907	+0.17(+1.19%)
Feb 22, 2018	14.19	14.25	14.15	14.26	222,373	+0.17(+1.20%)
Feb 21, 2018	14.19	14.31	13.98	14.09	123,726	-0.06(-0.46%)
Feb 20, 2018	14.01	14.18	14.00	14.15	53,563	+0.11(+0.81%)
Feb 16, 2018		14.04	14.04	14.04	0	+0.06(+0.46%)
Feb 15, 2018	13.99	14.08	13.93	13.98	71,946	+0.10(+0.70%)
Feb 14, 2018	13.44	13.93	12.99	13.88	113,431	+0.30(+2.20%)
Feb 13, 2018	13.50	13.66	13.50	13.58	26,106	+0.07(+0.54%)
Feb 12, 2018	13.42	13.68	13.33	13.51	75,914	+0.20(+1.51%)
Feb 09, 2018	13.39	13.39	12.98	13.31	42,113	+0.13(+0.98%)
Feb 08, 2018	13.71	13.71	13.17	13.18	38,166	-0.30(-2.21%)
Feb 07, 2018	13.84	13.84	13.48	13.48	18,687	-0.39(-2.85%)
Feb 06, 2018	13.41	13.94	13.41	13.87	80,097	+0.18(+1.29%)
Feb 05, 2018	13.90	13.94	13.50	13.69	185,222	-0.35(-2.52%)
Feb 02, 2018	14.26	14.26	14.05	14.05	89,065	-0.48(-3.31%)
Feb 01, 2018	14.52	14.60	14.51	14.53	28,176	+0.09(+0.66%)
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%)

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.