iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
12.40
+0.32 (2.65%)
At close: Aug 6, 2025, 4:00 PM
12.40
0.00 (0.00%)
After-hours: Aug 6, 2025, 4:15 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 12.25 | 12.43 | 12.25 | 12.41 | - | 2.73% | 269,185 |
| Aug 5, 2025 | 12.04 | 12.14 | 12.00 | 12.08 | 12.08 | 0.75% | 123,380 |
| Aug 4, 2025 | 12.04 | 12.09 | 11.94 | 11.99 | 11.99 | 0.59% | 68,150 |
| Aug 1, 2025 | 12.07 | 12.17 | 11.86 | 11.92 | 11.92 | 0.85% | 279,368 |
| Jul 31, 2025 | 12.04 | 12.04 | 11.77 | 11.82 | 11.82 | -1.42% | 153,444 |
| Jul 30, 2025 | 11.90 | 12.15 | 11.72 | 11.99 | 11.99 | 0.67% | 384,686 |
| Jul 29, 2025 | 11.82 | 11.97 | 11.82 | 11.91 | 11.91 | 0.38% | 485,085 |
| Jul 28, 2025 | 12.02 | 12.04 | 11.82 | 11.87 | 11.87 | -2.02% | 683,999 |
| Jul 25, 2025 | 12.12 | 12.15 | 12.04 | 12.11 | 12.11 | 0.08% | 374,375 |
| Jul 24, 2025 | 12.12 | 12.17 | 12.07 | 12.10 | 12.10 | -1.39% | 379,813 |
| Jul 23, 2025 | 12.13 | 12.35 | 12.08 | 12.27 | 12.27 | 2.08% | 798,592 |
| Jul 22, 2025 | 12.14 | 12.19 | 12.02 | 12.02 | 12.02 | -0.25% | 598,944 |
| Jul 21, 2025 | 12.13 | 12.14 | 12.02 | 12.05 | 12.05 | 0.25% | 1,152,785 |
| Jul 18, 2025 | 12.44 | 12.44 | 12.00 | 12.02 | 12.02 | -3.38% | 1,963,057 |
| Jul 17, 2025 | 12.31 | 12.45 | 12.27 | 12.44 | 12.44 | 0.27% | 690,862 |
| Jul 16, 2025 | 12.41 | 12.42 | 12.23 | 12.41 | 12.41 | -0.51% | 1,680,479 |
| Jul 15, 2025 | 12.46 | 12.48 | 12.27 | 12.47 | 12.47 | 0.97% | 370,750 |
| Jul 14, 2025 | 12.39 | 12.42 | 12.28 | 12.35 | 12.35 | -1.04% | 441,870 |
| Jul 11, 2025 | 12.54 | 12.57 | 12.41 | 12.48 | 12.48 | -1.81% | 724,131 |
| Jul 10, 2025 | 12.65 | 12.74 | 12.56 | 12.71 | 12.71 | -1.55% | 919,553 |
| Jul 9, 2025 | 13.05 | 13.08 | 12.91 | 12.91 | 12.91 | -1.53% | 468,897 |
| Jul 8, 2025 | 13.05 | 13.12 | 12.97 | 13.11 | 13.11 | 0.69% | 133,241 |
| Jul 7, 2025 | 13.15 | 13.15 | 12.93 | 13.02 | 13.02 | -1.51% | 493,481 |
| Jul 3, 2025 | 13.06 | 13.25 | 13.06 | 13.22 | 13.22 | 1.54% | 200,837 |
| Jul 2, 2025 | 13.14 | 13.14 | 12.93 | 13.02 | 13.02 | -1.36% | 341,928 |
| Jul 1, 2025 | 13.26 | 13.26 | 13.11 | 13.20 | 13.20 | -0.45% | 161,356 |
| Jun 30, 2025 | 12.94 | 13.29 | 12.93 | 13.26 | 13.26 | 2.39% | 326,823 |
| Jun 27, 2025 | 12.93 | 13.01 | 12.87 | 12.95 | 12.95 | -0.08% | 418,658 |
| Jun 26, 2025 | 12.90 | 13.00 | 12.82 | 12.96 | 12.96 | 1.97% | 374,339 |
| Jun 25, 2025 | 12.90 | 12.91 | 12.69 | 12.71 | 12.71 | -2.46% | 980,848 |
| Jun 24, 2025 | 12.98 | 13.16 | 12.95 | 13.03 | 13.03 | 1.24% | 669,672 |
| Jun 23, 2025 | 12.78 | 12.87 | 12.67 | 12.87 | 12.87 | 0.55% | 836,846 |
| Jun 20, 2025 | 13.05 | 13.05 | 12.80 | 12.80 | 12.80 | -2.36% | 494,396 |
| Jun 18, 2025 | 13.20 | 13.20 | 13.06 | 13.11 | 13.11 | -0.30% | 736,755 |
| Jun 17, 2025 | 13.22 | 13.26 | 13.06 | 13.15 | 13.15 | -0.83% | 1,472,097 |
| Jun 16, 2025 | 12.96 | 13.28 | 12.96 | 13.26 | 13.26 | 2.79% | 655,742 |
| Jun 13, 2025 | 12.85 | 12.93 | 12.79 | 12.90 | 12.78 | -1.00% | 330,891 |
| Jun 12, 2025 | 12.99 | 13.06 | 12.93 | 13.03 | 12.91 | -0.23% | 591,889 |
| Jun 11, 2025 | 12.87 | 13.16 | 12.80 | 13.06 | 12.93 | 0.85% | 1,111,974 |
| Jun 10, 2025 | 12.92 | 13.05 | 12.87 | 12.95 | 12.83 | 1.41% | 546,869 |
| Jun 9, 2025 | 12.65 | 12.80 | 12.50 | 12.77 | 12.65 | 0.24% | 2,280,130 |
| Jun 6, 2025 | 12.89 | 12.90 | 12.66 | 12.74 | 12.62 | -1.24% | 1,669,630 |
| Jun 5, 2025 | 13.03 | 13.06 | 12.87 | 12.90 | 12.78 | - | 132,754 |
| Jun 4, 2025 | 13.04 | 13.11 | 12.86 | 12.90 | 12.78 | -0.77% | 109,965 |
| Jun 3, 2025 | 12.72 | 13.00 | 12.63 | 13.00 | 12.88 | 2.52% | 504,123 |
| Jun 2, 2025 | 12.73 | 12.73 | 12.53 | 12.68 | 12.56 | 1.12% | 140,593 |
| May 30, 2025 | 12.66 | 12.66 | 12.41 | 12.54 | 12.42 | -1.18% | 154,393 |
| May 29, 2025 | 12.73 | 12.78 | 12.66 | 12.69 | 12.57 | -0.16% | 213,855 |
| May 28, 2025 | 12.64 | 12.74 | 12.59 | 12.71 | 12.59 | -0.86% | 145,097 |
| May 27, 2025 | 12.66 | 12.83 | 12.66 | 12.82 | 12.70 | 3.30% | 157,209 |