iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
11.58
-0.02 (-0.17%)
Nov 20, 2024, 4:00 PM EST - Market closed

EWZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.5411.5811.4211.5811.58-0.17%77,307
Nov 19, 202411.5111.6011.5111.6011.600.35%6,617
Nov 18, 202411.5211.6211.5011.5611.561.05%34,702
Nov 15, 202411.5411.5711.4311.4411.44-0.26%26,233
Nov 14, 202411.5911.6011.4511.4711.47-0.17%28,459
Nov 13, 202411.5511.5511.3811.4911.49-0.61%23,367
Nov 12, 202411.5811.6311.4911.5611.56-0.69%42,610
Nov 11, 202411.4911.6611.4811.6411.640.26%73,485
Nov 8, 202411.6011.6611.4211.6111.61-2.52%147,059
Nov 7, 202412.2412.2711.7811.9111.91-1.89%82,049
Nov 6, 202411.7112.1411.6812.1412.141.76%32,820
Nov 5, 202411.7411.9711.7411.9311.930.42%87,259
Nov 4, 202411.7611.9711.7611.8811.884.30%426,856
Nov 1, 202411.6711.6911.3911.3911.39-3.31%221,932
Oct 31, 202411.8411.9011.7411.7811.78-0.84%82,831
Oct 30, 202411.8311.9311.8211.8811.880.25%1,248,264
Oct 29, 202412.0012.0111.8111.8511.85-1.41%104,709
Oct 28, 202412.0112.0711.9812.0212.021.01%46,216
Oct 25, 202411.9912.0411.8811.9011.90-0.92%597,342
Oct 24, 202411.7812.0411.7512.0112.011.35%301,033
Oct 23, 202411.8411.8611.6911.8511.85-0.34%403,468
Oct 22, 202411.9812.0011.8311.8911.89-0.75%117,971
Oct 21, 202411.9712.0111.9311.9811.98-0.25%81,801
Oct 18, 202412.2012.2011.9712.0112.01-0.99%60,331
Oct 17, 202411.9912.1311.9912.1312.13-0.16%29,571
Oct 16, 202412.0212.2312.0212.1512.150.83%20,020
Oct 15, 202412.1612.1612.0412.0512.05-1.71%36,065
Oct 14, 202411.9812.2611.9812.2612.261.66%97,859
Oct 11, 202411.9212.0611.8812.0612.06-0.50%1,727,452
Oct 10, 202412.0512.1612.0512.1212.120.17%23,772
Oct 9, 202412.2112.2512.0512.1012.10-2.26%93,175
Oct 8, 202412.3612.4212.3212.3812.38-0.72%22,934
Oct 7, 202412.4912.6112.4012.4712.47-0.72%38,819
Oct 4, 202412.3912.5612.3912.5612.560.64%23,305
Oct 3, 202412.4212.5112.2912.4812.48-1.65%824,617
Oct 2, 202412.7912.8312.6512.6912.691.36%323,754
Oct 1, 202412.6912.7012.5112.5212.52-0.48%113,499
Sep 30, 202412.5812.6012.5112.5812.58-0.55%232,969
Sep 27, 202412.6712.7412.6512.6512.65-1,112,007
Sep 26, 202412.6412.7312.5612.6512.651.04%207,633
Sep 25, 202412.7012.7012.4612.5212.52-1.18%26,767
Sep 24, 202412.6812.7512.6112.6712.672.43%41,365
Sep 23, 202412.3212.4312.2712.3712.37-0.48%86,582
Sep 20, 202412.8612.8612.3912.4312.43-4.68%145,486
Sep 19, 202413.2013.2312.9913.0413.04-0.46%90,474
Sep 18, 202413.1413.3913.0913.1013.100.11%29,104
Sep 17, 202412.9313.0912.9313.0913.090.74%7,795
Sep 16, 202412.9513.0512.9512.9912.991.33%86,640
Sep 13, 202412.7312.9712.7312.8212.822.56%26,754
Sep 12, 202412.4112.5412.4112.5012.500.08%61,031
Sep 11, 202412.4512.5312.3412.4912.490.64%163,254
Sep 10, 202412.4412.4412.2812.4112.41-0.48%537,249
Sep 9, 202412.4612.5112.4212.4712.47-0.56%48,733
Sep 6, 202412.8512.8512.5012.5412.54-1.34%1,264,450
Sep 5, 202412.6812.7212.5212.7112.711.03%39,544
Sep 4, 202412.5512.6912.5312.5812.581.70%36,779
Sep 3, 202412.6012.6012.3312.3712.37-1.21%106,237
Aug 30, 202412.3112.5712.2912.5212.52-0.46%230,837
Aug 29, 202412.5912.6012.4612.5812.58-2.33%65,430
Aug 28, 202412.9512.9512.8612.8812.88-1.08%57,947
Aug 27, 202413.0313.0912.9913.0213.02-0.61%864,720
Aug 26, 202413.0613.1613.0013.1013.10-0.30%14,826
Aug 23, 202412.8013.1812.7413.1413.143.38%1,717,638
Aug 22, 202412.8812.8812.6212.7112.71-2.75%924,759
Aug 21, 202413.1713.2012.9913.0713.07-0.15%40,341
Aug 20, 202413.1513.1613.0313.0913.09-0.98%38,922
Aug 19, 202412.9313.2812.9313.2213.222.88%846,047
Aug 16, 202413.0913.1312.8312.8512.85-1.00%58,860
Aug 15, 202412.9413.0912.9312.9812.980.23%121,161
Aug 14, 202412.9713.0412.8712.9512.95-0.38%101,651
Aug 13, 202412.8913.0012.8513.0013.001.64%101,846
Aug 12, 202412.8512.8812.6812.7912.790.47%1,519,886
Aug 9, 202412.6012.7312.4812.7312.733.16%105,463
Aug 8, 202412.0712.3712.0712.3412.342.92%30,093
Aug 7, 202411.9712.0411.9011.9911.992.83%43,291
Aug 6, 202411.6911.7811.5911.6611.661.19%117,453
Aug 5, 202411.2511.6211.2111.5211.52-1.76%79,896
Aug 2, 202411.8611.8611.5611.7311.730.51%96,433
Aug 1, 202412.0012.0911.6311.6711.67-2.26%133,715
Jul 31, 202411.8111.9911.8111.9411.940.08%549,440
Jul 30, 202411.7711.9311.7511.9311.930.34%26,586
Jul 29, 202411.9111.9111.7811.8911.89-0.17%17,801
Jul 26, 202411.8311.9311.8111.9111.910.51%55,585
Jul 25, 202411.8811.9711.8111.8511.85-0.67%69,723
Jul 24, 202412.0212.1011.9111.9311.93-2.25%64,624
Jul 23, 202412.2212.3512.1912.2112.21-1.33%72,372
Jul 22, 202412.3712.4512.3312.3712.370.98%41,437
Jul 19, 202412.4912.5512.2212.2512.25-0.28%123,861
Jul 18, 202412.5312.5512.2712.2812.28-3.65%110,642
Jul 17, 202412.8412.8812.7512.7512.75-1.54%24,926
Jul 16, 202413.0013.0712.7912.9512.950.47%30,143
Jul 15, 202412.7812.9212.7112.8912.890.47%28,309
Jul 12, 202412.7612.8812.7412.8312.83-0.16%22,997
Jul 11, 202412.9012.9012.8012.8512.850.39%557,706
Jul 10, 202412.9512.9712.7512.8012.800.38%298,362
Jul 9, 202412.4712.7712.4612.7512.752.58%76,800
Jul 8, 202412.4012.4712.3612.4312.43-0.56%27,993
Jul 5, 202412.3412.5212.2212.5012.503.91%442,096
Jul 3, 202411.8612.0711.8612.0312.033.80%728,515
Jul 2, 202411.5811.6411.4811.5911.59-0.17%46,692