Breaking News Bar

Business News and Information

Ultrashort MSCI Brazil Capped ETF (NY: BZQ )

12.44 USD -0.45 (-3.49%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 12.90 13.14 12.73 12.89 187,786 +0.23(+1.82%)
Jul 26, 2021 13.00 13.03 12.54 12.66 172,960 -0.41(-3.14%)
Jul 23, 2021 12.72 13.30 12.71 13.07 292,415 +0.22(+1.71%)
Jul 22, 2021 12.85 13.10 12.73 12.85 201,522 +0.03(+0.23%)
Jul 21, 2021 13.23 13.38 12.75 12.82 176,061 -0.39(-2.95%)
Jul 20, 2021 13.70 13.84 13.01 13.21 209,304 -0.25(-1.86%)
Jul 19, 2021 13.20 13.63 13.01 13.46 340,362 +0.94(+7.47%)
Jul 16, 2021 12.08 12.55 12.01 12.53 152,062 +0.33(+2.66%)
Jul 15, 2021 11.95 12.41 11.78 12.20 317,472 +0.27(+2.26%)
Jul 14, 2021 11.81 12.10 11.71 11.93 184,428 -0.51(-4.10%)
Jul 13, 2021 12.64 12.75 12.34 12.44 156,465 -0.04(-0.32%)
Jul 12, 2021 13.01 13.09 12.46 12.48 101,142 -0.53(-4.07%)
Jul 09, 2021 13.12 13.37 12.88 13.01 125,644 -0.35(-2.62%)
Jul 08, 2021 13.47 13.82 13.15 13.36 254,021 +0.41(+3.17%)
Jul 07, 2021 12.99 13.45 12.81 12.95 298,391 -0.27(-2.04%)
Jul 06, 2021 12.72 13.23 12.69 13.22 272,617 +1.14(+9.44%)
Jul 02, 2021 12.07 12.49 11.98 12.08 169,654 -0.34(-2.74%)
Jul 01, 2021 11.87 12.55 11.83 12.42 184,550 +0.50(+4.19%)
Jun 30, 2021 12.01 12.18 11.85 11.92 138,410 +0.25(+2.14%)
Jun 29, 2021 11.69 11.93 11.64 11.67 115,947 +0.10(+0.82%)
Jun 28, 2021 11.61 11.86 11.50 11.57 120,170 -0.11(-0.90%)
Jun 25, 2021 11.13 11.85 11.10 11.68 130,375 +0.49(+4.38%)
Jun 24, 2021 11.40 11.45 11.14 11.19 70,267 -0.47(-4.03%)
Jun 23, 2021 11.51 11.75 11.31 11.66 98,100 +0.08(+0.69%)
Jun 22, 2021 11.97 12.13 11.58 11.58 176,858 -0.22(-1.86%)
Jun 21, 2021 12.11 12.20 11.77 11.80 83,325 -0.43(-3.52%)
Jun 18, 2021 11.93 12.42 11.87 12.23 186,058 +0.09(+0.74%)
Jun 17, 2021 11.83 12.22 11.73 12.14 164,037 +0.13(+1.08%)
Jun 16, 2021 11.81 12.27 11.56 12.01 144,665 +0.27(+2.30%)
Jun 15, 2021 11.85 12.10 11.72 11.74 133,150 -0.08(-0.68%)
Jun 14, 2021 11.82 11.96 11.59 11.82 109,248 -0.34(-2.80%)
Jun 11, 2021 11.88 12.35 11.88 12.16 292,779 +0.34(+2.88%)
Jun 10, 2021 11.80 12.06 11.66 11.82 162,153 -0.07(-0.59%)
Jun 09, 2021 11.81 11.91 11.67 11.89 117,010 +0.13(+1.11%)
Jun 08, 2021 11.75 11.92 11.55 11.76 311,630 +0.13(+1.12%)
Jun 07, 2021 11.86 11.99 11.53 11.63 212,712 -0.10(-0.85%)
Jun 04, 2021 11.94 12.07 11.70 11.73 223,083 -0.48(-3.93%)
Jun 03, 2021 12.25 12.39 12.16 12.21 177,537 +0.22(+1.83%)
Jun 02, 2021 12.75 12.75 11.94 11.99 173,710 -0.58(-4.61%)
Jun 01, 2021 12.69 12.78 12.53 12.57 163,393 -0.98(-7.23%)
May 28, 2021 14.02 14.02 13.50 13.55 199,958 -0.55(-3.90%)
May 27, 2021 14.27 14.40 14.02 14.10 122,553 -0.36(-2.49%)
May 26, 2021 14.83 14.83 14.31 14.46 237,257 -0.45(-3.02%)
May 25, 2021 14.10 14.98 14.10 14.91 205,778 +7.67(+105.94%)
May 24, 2021 7.420 7.430 7.216 7.240 111,483 -0.28(-3.72%)
May 21, 2021 7.360 7.590 7.310 7.520 162,294 +0.25(+3.44%)
May 20, 2021 7.290 7.370 7.250 7.270 141,048 -0.06(-0.82%)
May 19, 2021 7.320 7.460 7.160 7.330 502,538 +0.19(+2.66%)
May 18, 2021 7.150 7.250 7.040 7.140 126,772 -0.05(-0.70%)
May 17, 2021 7.480 7.480 7.150 7.190 149,770 -0.15(-2.04%)
May 14, 2021 7.300 7.480 7.280 7.340 127,909 -0.21(-2.78%)
May 13, 2021 7.570 7.720 7.340 7.550 289,530 -0.10(-1.31%)
May 12, 2021 7.290 7.700 7.206 7.650 393,048 +0.58(+8.20%)
May 11, 2021 7.500 7.500 7.070 7.070 417,349 -0.17(-2.35%)
May 10, 2021 7.100 7.260 7.050 7.240 276,915 +0.04(+0.56%)
May 07, 2021 7.430 7.460 7.195 7.200 199,725 -0.41(-5.39%)
May 06, 2021 7.810 7.820 7.600 7.610 200,546 -0.33(-4.19%)
May 05, 2021 8.025 8.220 7.940 7.943 197,603 -0.48(-5.67%)
May 04, 2021 8.410 8.490 8.260 8.420 178,779 +0.20(+2.43%)
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.
 
bottom clear