iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
9.58
+0.02 (0.21%)
At close: Jan 17, 2025, 4:00 PM
9.64
+0.06 (0.63%)
After-hours: Jan 17, 2025, 4:25 PM EST
EWZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 9.53 | 9.71 | 9.53 | 9.58 | 9.58 | 0.21% | 70,677 |
| Jan 16, 2025 | 9.68 | 9.71 | 9.53 | 9.56 | 9.56 | -3.14% | 195,780 |
| Jan 15, 2025 | 9.68 | 9.89 | 9.61 | 9.87 | 9.87 | 4.00% | 208,025 |
| Jan 14, 2025 | 9.36 | 9.50 | 9.36 | 9.49 | 9.49 | 1.50% | 445,844 |
| Jan 13, 2025 | 9.32 | 9.40 | 9.29 | 9.35 | 9.35 | -0.11% | 713,888 |
| Jan 10, 2025 | 9.44 | 9.44 | 9.30 | 9.36 | 9.36 | -0.74% | 152,880 |
| Jan 8, 2025 | 9.48 | 9.48 | 9.39 | 9.43 | 9.43 | -2.18% | 248,285 |
| Jan 7, 2025 | 9.62 | 9.71 | 9.56 | 9.64 | 9.64 | 1.80% | 206,680 |
| Jan 6, 2025 | 9.35 | 9.52 | 9.34 | 9.47 | 9.47 | 3.16% | 366,635 |
| Jan 3, 2025 | 9.33 | 9.33 | 9.16 | 9.18 | 9.18 | -1.40% | 129,837 |
| Jan 2, 2025 | 9.17 | 9.36 | 9.11 | 9.31 | 9.31 | 0.65% | 267,780 |
| Dec 31, 2024 | 9.30 | 9.30 | 9.17 | 9.25 | 9.25 | -0.54% | 112,203 |
| Dec 30, 2024 | 9.34 | 9.35 | 9.16 | 9.30 | 9.30 | -0.32% | 497,758 |
| Dec 27, 2024 | 9.35 | 9.40 | 9.25 | 9.33 | 9.33 | -0.48% | 350,401 |
| Dec 26, 2024 | 9.38 | 9.46 | 9.33 | 9.38 | 9.38 | -0.69% | 275,261 |
| Dec 24, 2024 | 9.35 | 9.44 | 9.32 | 9.44 | 9.44 | 1.07% | 89,555 |
| Dec 23, 2024 | 9.55 | 9.55 | 9.34 | 9.34 | 9.34 | -4.30% | 194,566 |
| Dec 20, 2024 | 9.65 | 9.86 | 9.61 | 9.76 | 9.76 | 2.74% | 704,996 |
| Dec 19, 2024 | 9.42 | 9.59 | 9.36 | 9.50 | 9.50 | 3.04% | 509,190 |
| Dec 18, 2024 | 9.70 | 9.70 | 9.14 | 9.22 | 9.22 | -6.87% | 613,591 |
| Dec 17, 2024 | 9.74 | 10.01 | 9.65 | 9.90 | 9.90 | -1.00% | 221,863 |
| Dec 16, 2024 | 10.21 | 10.25 | 10.00 | 10.00 | 9.76 | -2.91% | 578,547 |
| Dec 13, 2024 | 10.49 | 10.49 | 10.29 | 10.30 | 10.05 | -2.18% | 334,564 |
| Dec 12, 2024 | 10.76 | 10.76 | 10.41 | 10.53 | 10.28 | -3.92% | 140,610 |
| Dec 11, 2024 | 10.80 | 11.16 | 10.70 | 10.96 | 10.70 | 2.14% | 2,459,538 |
| Dec 10, 2024 | 10.69 | 10.75 | 10.64 | 10.73 | 10.47 | 2.19% | 149,498 |
| Dec 9, 2024 | 10.67 | 10.72 | 10.50 | 10.50 | 10.25 | -0.19% | 71,054 |
| Dec 6, 2024 | 10.80 | 10.80 | 10.48 | 10.52 | 10.27 | -3.49% | 363,665 |
| Dec 5, 2024 | 10.98 | 11.03 | 10.84 | 10.90 | 10.64 | 1.96% | 788,396 |
| Dec 4, 2024 | 10.74 | 10.83 | 10.66 | 10.69 | 10.43 | - | 400,684 |
| Dec 3, 2024 | 10.64 | 10.71 | 10.58 | 10.69 | 10.43 | 0.75% | 91,979 |
| Dec 2, 2024 | 10.65 | 10.70 | 10.53 | 10.61 | 10.36 | -0.66% | 161,505 |
| Nov 29, 2024 | 10.63 | 10.87 | 10.44 | 10.68 | 10.42 | -6.15% | 1,795,079 |
| Nov 27, 2024 | 11.79 | 11.80 | 11.36 | 11.38 | 11.11 | -4.21% | 432,638 |
| Nov 26, 2024 | 11.80 | 11.94 | 11.77 | 11.88 | 11.60 | 1.45% | 104,032 |
| Nov 25, 2024 | 11.66 | 11.73 | 11.62 | 11.71 | 11.43 | 1.30% | 45,899 |
| Nov 22, 2024 | 11.37 | 11.62 | 11.37 | 11.56 | 11.28 | 1.76% | 835,109 |
| Nov 21, 2024 | 11.35 | 11.40 | 11.31 | 11.36 | 11.09 | -1.90% | 34,869 |
| Nov 20, 2024 | 11.54 | 11.58 | 11.42 | 11.58 | 11.30 | -0.17% | 77,307 |
| Nov 19, 2024 | 11.51 | 11.60 | 11.51 | 11.60 | 11.32 | 0.35% | 6,617 |
| Nov 18, 2024 | 11.52 | 11.62 | 11.50 | 11.56 | 11.28 | 1.05% | 34,702 |
| Nov 15, 2024 | 11.54 | 11.57 | 11.43 | 11.44 | 11.17 | -0.26% | 26,233 |
| Nov 14, 2024 | 11.59 | 11.60 | 11.45 | 11.47 | 11.20 | -0.17% | 28,459 |
| Nov 13, 2024 | 11.55 | 11.55 | 11.38 | 11.49 | 11.22 | -0.61% | 23,367 |
| Nov 12, 2024 | 11.58 | 11.63 | 11.49 | 11.56 | 11.28 | -0.69% | 42,610 |
| Nov 11, 2024 | 11.49 | 11.66 | 11.48 | 11.64 | 11.36 | 0.26% | 73,485 |
| Nov 8, 2024 | 11.60 | 11.66 | 11.42 | 11.61 | 11.33 | -2.52% | 147,059 |
| Nov 7, 2024 | 12.24 | 12.27 | 11.78 | 11.91 | 11.63 | -1.89% | 82,049 |
| Nov 6, 2024 | 11.71 | 12.14 | 11.68 | 12.14 | 11.85 | 1.76% | 32,820 |
| Nov 5, 2024 | 11.74 | 11.97 | 11.74 | 11.93 | 11.65 | 0.42% | 87,259 |
| Nov 4, 2024 | 11.76 | 11.97 | 11.76 | 11.88 | 11.60 | 4.30% | 426,856 |
| Nov 1, 2024 | 11.67 | 11.69 | 11.39 | 11.39 | 11.12 | -3.31% | 221,932 |
| Oct 31, 2024 | 11.84 | 11.90 | 11.74 | 11.78 | 11.50 | -0.84% | 82,831 |
| Oct 30, 2024 | 11.83 | 11.93 | 11.82 | 11.88 | 11.60 | 0.25% | 1,248,264 |
| Oct 29, 2024 | 12.00 | 12.01 | 11.81 | 11.85 | 11.57 | -1.41% | 104,709 |
| Oct 28, 2024 | 12.01 | 12.07 | 11.98 | 12.02 | 11.73 | 1.01% | 46,216 |
| Oct 25, 2024 | 11.99 | 12.04 | 11.88 | 11.90 | 11.62 | -0.92% | 597,342 |
| Oct 24, 2024 | 11.78 | 12.04 | 11.75 | 12.01 | 11.72 | 1.35% | 301,033 |
| Oct 23, 2024 | 11.84 | 11.86 | 11.69 | 11.85 | 11.57 | -0.34% | 403,468 |
| Oct 22, 2024 | 11.98 | 12.00 | 11.83 | 11.89 | 11.61 | -0.75% | 117,971 |
| Oct 21, 2024 | 11.97 | 12.01 | 11.93 | 11.98 | 11.69 | -0.25% | 81,801 |
| Oct 18, 2024 | 12.20 | 12.20 | 11.97 | 12.01 | 11.72 | -0.99% | 60,331 |
| Oct 17, 2024 | 11.99 | 12.13 | 11.99 | 12.13 | 11.84 | -0.16% | 29,571 |
| Oct 16, 2024 | 12.02 | 12.23 | 12.02 | 12.15 | 11.86 | 0.83% | 20,020 |
| Oct 15, 2024 | 12.16 | 12.16 | 12.04 | 12.05 | 11.76 | -1.71% | 36,065 |
| Oct 14, 2024 | 11.98 | 12.26 | 11.98 | 12.26 | 11.97 | 1.66% | 97,859 |
| Oct 11, 2024 | 11.92 | 12.06 | 11.88 | 12.06 | 11.77 | -0.50% | 1,727,452 |
| Oct 10, 2024 | 12.05 | 12.16 | 12.05 | 12.12 | 11.83 | 0.17% | 23,772 |
| Oct 9, 2024 | 12.21 | 12.25 | 12.05 | 12.10 | 11.81 | -2.26% | 93,175 |
| Oct 8, 2024 | 12.36 | 12.42 | 12.32 | 12.38 | 12.08 | -0.72% | 22,934 |
| Oct 7, 2024 | 12.49 | 12.61 | 12.40 | 12.47 | 12.17 | -0.72% | 38,819 |
| Oct 4, 2024 | 12.39 | 12.56 | 12.39 | 12.56 | 12.26 | 0.64% | 23,305 |
| Oct 3, 2024 | 12.42 | 12.51 | 12.29 | 12.48 | 12.18 | -1.65% | 824,617 |
| Oct 2, 2024 | 12.79 | 12.83 | 12.65 | 12.69 | 12.39 | 1.36% | 323,754 |
| Oct 1, 2024 | 12.69 | 12.70 | 12.51 | 12.52 | 12.22 | -0.48% | 113,499 |
| Sep 30, 2024 | 12.58 | 12.60 | 12.51 | 12.58 | 12.28 | -0.55% | 232,969 |
| Sep 27, 2024 | 12.67 | 12.74 | 12.65 | 12.65 | 12.35 | - | 1,112,007 |
| Sep 26, 2024 | 12.64 | 12.73 | 12.56 | 12.65 | 12.35 | 1.04% | 207,633 |
| Sep 25, 2024 | 12.70 | 12.70 | 12.46 | 12.52 | 12.22 | -1.18% | 26,767 |
| Sep 24, 2024 | 12.68 | 12.75 | 12.61 | 12.67 | 12.37 | 2.43% | 41,365 |
| Sep 23, 2024 | 12.32 | 12.43 | 12.27 | 12.37 | 12.07 | -0.48% | 86,582 |
| Sep 20, 2024 | 12.86 | 12.86 | 12.39 | 12.43 | 12.13 | -4.68% | 145,486 |
| Sep 19, 2024 | 13.20 | 13.23 | 12.99 | 13.04 | 12.73 | -0.46% | 90,474 |
| Sep 18, 2024 | 13.14 | 13.39 | 13.09 | 13.10 | 12.79 | 0.11% | 29,104 |
| Sep 17, 2024 | 12.93 | 13.09 | 12.93 | 13.09 | 12.77 | 0.74% | 7,795 |
| Sep 16, 2024 | 12.95 | 13.05 | 12.95 | 12.99 | 12.68 | 1.33% | 86,640 |
| Sep 13, 2024 | 12.73 | 12.97 | 12.73 | 12.82 | 12.51 | 2.56% | 26,754 |
| Sep 12, 2024 | 12.41 | 12.54 | 12.41 | 12.50 | 12.20 | 0.08% | 61,031 |
| Sep 11, 2024 | 12.45 | 12.53 | 12.34 | 12.49 | 12.19 | 0.64% | 163,254 |
| Sep 10, 2024 | 12.44 | 12.44 | 12.28 | 12.41 | 12.11 | -0.48% | 537,249 |
| Sep 9, 2024 | 12.46 | 12.51 | 12.42 | 12.47 | 12.17 | -0.56% | 48,733 |
| Sep 6, 2024 | 12.85 | 12.85 | 12.50 | 12.54 | 12.24 | -1.34% | 1,264,450 |
| Sep 5, 2024 | 12.68 | 12.72 | 12.52 | 12.71 | 12.41 | 1.03% | 39,544 |
| Sep 4, 2024 | 12.55 | 12.69 | 12.53 | 12.58 | 12.28 | 1.70% | 36,779 |
| Sep 3, 2024 | 12.60 | 12.60 | 12.33 | 12.37 | 12.07 | -1.21% | 106,237 |
| Aug 30, 2024 | 12.31 | 12.57 | 12.29 | 12.52 | 12.22 | -0.46% | 230,837 |
| Aug 29, 2024 | 12.59 | 12.60 | 12.46 | 12.58 | 12.28 | -2.33% | 65,430 |
| Aug 28, 2024 | 12.95 | 12.95 | 12.86 | 12.88 | 12.57 | -1.08% | 57,947 |
| Aug 27, 2024 | 13.03 | 13.09 | 12.99 | 13.02 | 12.71 | -0.61% | 864,720 |
| Aug 26, 2024 | 13.06 | 13.16 | 13.00 | 13.10 | 12.79 | -0.30% | 14,826 |