Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.63	11.65	11.54	11.64	37,445	+0.13(+1.16%)
Jul 28, 2017	11.36	11.51	11.36	11.51	8,671	+0.17(+1.46%)
Jul 27, 2017	11.39	11.41	11.28	11.34	27,703	+0.05(+0.42%)
Jul 26, 2017	11.28	11.33	11.25	11.29	39,321	-0.07(-0.62%)
Jul 25, 2017	11.48	11.49	11.32	11.37	30,242	-0.05(-0.48%)
Jul 24, 2017	11.43	11.43	11.37	11.42	9,971	+0.02(+0.21%)
Jul 21, 2017	11.40	11.44	11.38	11.40	42,444	-0.01(-0.07%)
Jul 20, 2017		11.40	11.29	11.40	16,954	+0.09(+0.83%)
Jul 19, 2017	11.32	11.33	11.22	11.31	58,243	+0.06(+0.56%)
Jul 18, 2017	11.18	11.28	11.14	11.25	47,067	+0.10(+0.94%)
Jul 17, 2017	11.14	11.16	11.11	11.14	23,699	+0.04(+0.40%)
Jul 14, 2017	11.04	11.13	11.04	11.10	23,993	+0.13(+1.22%)
Jul 13, 2017	10.96	10.96	10.91	10.96	181,540	+0.06(+0.50%)
Jul 12, 2017	10.70	10.91	10.69	10.91	43,437	+0.35(+3.35%)
Jul 11, 2017	10.51	10.56	10.48	10.55	50,282	+0.09(+0.83%)
Jul 10, 2017	10.44	10.49	10.38	10.47	47,850	+0.16(+1.53%)
Jul 07, 2017	10.35	10.35	10.26	10.31	10,434	+0.10(+1.00%)
Jul 06, 2017	10.22	10.22	10.20	10.21	15,247	-0.03(-0.27%)
Jul 05, 2017	10.19	10.25	10.10	10.24	30,959	+0.07(+0.74%)
Jul 03, 2017	10.15	10.18	10.15	10.16	6,849	+0.09(+0.94%)
Jun 30, 2017	9.997	10.11	9.997	10.07	173,327	+0.12(+1.19%)
Jun 29, 2017	9.999	9.999	9.902	9.949	9,712	-0.07(-0.71%)
Jun 28, 2017	9.965	10.04	9.910	10.02	34,533	+0.14(+1.43%)
Jun 27, 2017	9.934	9.973	9.867	9.879	53,230	-0.12(-1.18%)
Jun 26, 2017	9.839	9.997	9.831	9.997	223,036	+0.18(+1.84%)
Jun 23, 2017	9.776	9.816	9.737	9.816	25,728	+0.08(+0.81%)
Jun 22, 2017	9.674	9.776	9.658	9.737	20,842	+0.06(+0.65%)
Jun 21, 2017	9.768	9.768	9.635	9.674	135,084	-0.13(-1.28%)
Jun 20, 2017	10.04	10.04	9.784	9.800	236,466	-0.27(-2.67%)
Jun 19, 2017	10.03	10.13	9.986	10.07	331,468	-0.02(-0.15%)
Jun 16, 2017	10.04	10.08	9.983	10.08	284,321	+0.05(+0.46%)
Jun 15, 2017	10.06	10.06	9.929	10.04	133,626	-0.05(-0.52%)
Jun 14, 2017	10.04	10.13	10.02	10.09	8,380	+0.08(+0.83%)
Jun 13, 2017	9.968	10.01	9.898	10.01	22,683	+0.03(+0.31%)
Jun 12, 2017	10.07	10.09	9.921	9.976	101,868	-0.11(-1.08%)
Jun 09, 2017	10.19	10.22	10.08	10.08	14,141	-0.07(-0.73%)
Jun 08, 2017	10.10	10.16	10.01	10.16	54,753	-0.00(-0.04%)
Jun 07, 2017	10.17	10.21	10.12	10.16	46,341	+0.03(+0.31%)
Jun 06, 2017	10.01	10.13	9.999	10.13	71,022	+0.17(+1.74%)
Jun 05, 2017	10.05	10.06	9.929	9.957	73,314	-0.17(-1.71%)
Jun 02, 2017	10.19	10.20	10.10	10.13	34,770	-0.04(-0.38%)
Jun 01, 2017	10.33	10.34	10.09	10.17	50,828	-0.10(-0.98%)
May 31, 2017	10.40	10.48	10.26	10.27	89,281	-0.10(-0.94%)
May 30, 2017	10.33	10.40	10.30	10.37	90,717	+0.10(+0.95%)
May 26, 2017	10.21	10.35	10.21	10.27	58,957	+0.14(+1.38%)
May 25, 2017	10.23	10.26	10.01	10.13	47,687	-0.01(-0.08%)
May 24, 2017	10.05	10.24	9.983	10.14	114,729	+0.19(+1.87%)
May 23, 2017	9.820	9.995	9.820	9.952	65,329	+0.24(+2.48%)
May 22, 2017	9.921	9.937	9.557	9.712	179,853	-0.39(-3.84%)
May 19, 2017	10.01	10.21	9.906	10.10	395,918	+0.60(+6.28%)
May 18, 2017	9.937	10.60	9.448	9.503	2,069,896	-1.99(-17.29%)
May 17, 2017	11.74	11.74	11.47	11.49	49,430	-0.33(-2.82%)
May 16, 2017	11.64	11.82	11.64	11.82	258,529	+0.23(+1.94%)
May 15, 2017	11.59	11.62	11.53	11.60	60,378	+0.12(+1.08%)
May 12, 2017	11.51	11.56	11.47	11.47	18,782	+0.03(+0.27%)
May 11, 2017	11.44	11.49	11.36	11.44	43,863	+0.09(+0.75%)
May 10, 2017	11.30	11.40	11.30	11.36	60,559	+0.21(+1.88%)
May 09, 2017	10.98	11.15	10.98	11.15	29,496	+0.26(+2.43%)
May 08, 2017	10.98	11.00	10.88	10.88	53,111	-0.18(-1.61%)
May 05, 2017	10.92	11.06	10.92	11.06	38,543	+0.21(+1.93%)
May 04, 2017	11.06	11.12	10.85	10.85	141,289	-0.33(-2.98%)
May 03, 2017	11.18	11.23	11.09	11.19	38,854	+0.04(+0.35%)
May 02, 2017	10.92	11.21	10.92	11.15	42,558	+0.23(+2.13%)

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.