Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.939	9.981	9.815	9.856	88,014	-0.13(-1.33%)
Sep 27, 2018	9.848	10.01	9.848	9.989	107,949	+0.21(+2.12%)
Sep 26, 2018	9.790	9.890	9.782	9.782	28,075	+0.15(+1.55%)
Sep 25, 2018	9.492	9.679	9.417	9.633	29,957	-0.07(-0.68%)
Sep 24, 2018	9.856	9.856	9.608	9.699	50,429	-0.24(-2.42%)
Sep 21, 2018	9.658	9.956	9.658	9.939	24,146	+0.31(+3.18%)
Sep 20, 2018	9.659	9.659	9.492	9.633	21,362	+0.09(+0.95%)
Sep 19, 2018	9.525	9.650	9.484	9.542	19,120	+0.08(+0.88%)
Sep 18, 2018	9.351	9.515	9.347	9.459	10,345	+0.10(+1.06%)
Sep 17, 2018	9.128	9.359	9.123	9.359	27,555	+0.24(+2.63%)
Sep 14, 2018	9.152	9.194	9.045	9.119	39,721	+0.00(+0.00%)
Sep 13, 2018	9.227	9.318	9.109	9.119	57,606	-0.16(-1.70%)
Sep 12, 2018	9.351	9.414	9.277	9.277	25,543	-0.05(-0.53%)
Sep 11, 2018	9.393	9.393	9.202	9.326	66,369	-0.31(-3.26%)
Sep 10, 2018	9.732	9.740	9.574	9.641	28,197	-0.09(-0.94%)
Sep 07, 2018	9.699	9.877	9.691	9.732	8,813	+0.13(+1.38%)
Sep 06, 2018	9.533	9.617	9.401	9.600	12,159	+0.17(+1.85%)
Sep 05, 2018	9.417	9.525	9.343	9.426	27,081	-0.05(-0.52%)
Sep 04, 2018	9.600	9.608	9.442	9.475	91,246	-0.48(-4.83%)
Aug 31, 2018		9.956	9.956	9.956	0	+0.27(+2.82%)
Aug 30, 2018	9.856	9.856	9.583	9.682	47,415	-0.27(-2.70%)
Aug 29, 2018	9.881	10.01	9.859	9.952	28,528	+0.10(+0.97%)
Aug 28, 2018	10.01	10.01	9.823	9.856	18,876	-0.20(-1.98%)
Aug 27, 2018	9.956	10.10	9.956	10.06	31,178	+0.28(+2.89%)
Aug 24, 2018	9.898	9.898	9.707	9.774	14,125	+0.03(+0.34%)
Aug 23, 2018	9.981	9.981	9.740	9.740	48,180	-0.32(-3.21%)
Aug 22, 2018	9.865	10.06	9.840	10.06	45,369	+0.04(+0.41%)
Aug 21, 2018	10.34	10.35	9.989	10.02	80,449	-0.39(-3.74%)
Aug 20, 2018	10.49	10.49	10.37	10.41	7,026	-0.07(-0.63%)
Aug 17, 2018	10.50	10.52	10.41	10.48	35,857	-0.17(-1.61%)
Aug 16, 2018	10.83	10.88	10.60	10.65	6,918	-0.00(-0.03%)
Aug 15, 2018	10.78	10.78	10.59	10.65	26,037	-0.29(-2.67%)
Aug 14, 2018	10.64	10.99	10.64	10.94	67,728	+0.39(+3.72%)
Aug 13, 2018	10.47	10.63	10.39	10.55	313,854	-0.02(-0.24%)
Aug 10, 2018	10.77	10.83	10.58	10.58	22,818	-0.53(-4.77%)
Aug 09, 2018	11.30	11.30	11.03	11.11	46,617	-0.25(-2.19%)
Aug 08, 2018	11.65	11.65	11.30	11.36	19,737	-0.12(-1.01%)
Aug 07, 2018	11.79	11.81	11.47	11.47	12,400	-0.24(-2.05%)
Aug 06, 2018	11.87	11.89	11.71	11.71	112,278	-0.13(-1.12%)
Aug 03, 2018	11.79	11.85	11.76	11.84	5,312	+0.41(+3.62%)
Aug 02, 2018	11.36	11.49	11.36	11.43	64,684	+0.01(+0.07%)
Aug 01, 2018	11.39	11.48	11.35	11.42	255,123	+0.07(+0.66%)
Jul 31, 2018	11.45	11.45	11.35	11.35	9,918	-0.27(-2.35%)
Jul 30, 2018	11.60	11.62	11.58	11.62	7,448	+0.03(+0.29%)
Jul 27, 2018	11.64	11.67	11.54	11.59	22,215	+0.05(+0.43%)
Jul 26, 2018	11.71	11.71	11.48	11.54	23,403	-0.22(-1.90%)
Jul 25, 2018	11.79	11.80	11.66	11.76	52,178	+0.18(+1.57%)
Jul 24, 2018	11.51	11.65	11.51	11.58	70,619	+0.22(+1.97%)
Jul 23, 2018	11.45	11.45	11.30	11.36	9,312	-0.15(-1.30%)
Jul 20, 2018	11.42	11.57	11.42	11.50	44,065	+0.60(+5.47%)
Jul 19, 2018	10.78	11.00	10.78	10.91	17,010	+0.06(+0.53%)
Jul 18, 2018	10.92	10.98	10.85	10.85	7,176	-0.10(-0.91%)
Jul 17, 2018	10.82	10.95	10.82	10.95	15,884	+0.16(+1.46%)
Jul 16, 2018	10.83	10.88	10.76	10.79	23,877	+0.00(+0.00%)
Jul 13, 2018	10.54	10.81	10.54	10.79	228,946	+0.28(+2.68%)
Jul 12, 2018	10.46	10.59	10.44	10.51	65,025	+0.11(+1.03%)
Jul 11, 2018	10.63	10.63	10.39	10.40	101,211	-0.33(-3.09%)
Jul 10, 2018	10.61	10.75	10.60	10.73	17,780	+0.05(+0.47%)
Jul 09, 2018	10.64	10.69	10.57	10.68	317,314	+0.14(+1.34%)
Jul 06, 2018	10.20	10.54	10.20	10.54	8,442	+0.28(+2.74%)
Jul 05, 2018	10.29	10.37	10.25	10.26	107,494	-0.07(-0.70%)
Jul 03, 2018		10.33	10.33	10.33	0	+0.20(+1.99%)

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.