iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
12.05
+0.06 (0.50%)
Apr 28, 2025, 4:00 PM EDT - Market closed
EWZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 12.01 | 12.17 | 12.01 | 12.07 | 12.07 | 0.67% | 375,419 |
| Apr 25, 2025 | 11.94 | 12.01 | 11.86 | 11.99 | 11.99 | 0.84% | 555,355 |
| Apr 24, 2025 | 11.70 | 11.94 | 11.58 | 11.89 | 11.89 | 3.48% | 659,517 |
| Apr 23, 2025 | 11.57 | 11.68 | 11.44 | 11.49 | 11.49 | 1.41% | 176,576 |
| Apr 22, 2025 | 11.01 | 11.35 | 11.01 | 11.33 | 11.33 | 3.43% | 255,506 |
| Apr 21, 2025 | 10.97 | 11.02 | 10.85 | 10.95 | 10.95 | 0.13% | 476,533 |
| Apr 17, 2025 | 10.82 | 11.01 | 10.77 | 10.94 | 10.94 | 1.48% | 188,452 |
| Apr 16, 2025 | 10.69 | 10.88 | 10.69 | 10.78 | 10.78 | 0.09% | 77,999 |
| Apr 15, 2025 | 10.79 | 10.84 | 10.70 | 10.77 | 10.77 | -0.37% | 200,179 |
| Apr 14, 2025 | 10.79 | 10.88 | 10.71 | 10.81 | 10.81 | 1.22% | 511,730 |
| Apr 11, 2025 | 10.39 | 10.68 | 10.34 | 10.68 | 10.68 | 3.09% | 1,081,866 |
| Apr 10, 2025 | 10.38 | 10.47 | 10.15 | 10.36 | 10.36 | -2.17% | 170,229 |
| Apr 9, 2025 | 9.82 | 10.66 | 9.81 | 10.59 | 10.59 | 6.75% | 185,851 |
| Apr 8, 2025 | 10.43 | 10.43 | 9.88 | 9.92 | 9.92 | -2.75% | 170,709 |
| Apr 7, 2025 | 10.12 | 10.64 | 9.97 | 10.20 | 10.20 | -2.02% | 178,351 |
| Apr 4, 2025 | 10.71 | 10.75 | 10.41 | 10.41 | 10.41 | -8.12% | 511,791 |
| Apr 3, 2025 | 11.23 | 11.38 | 11.22 | 11.33 | 11.33 | 3.09% | 1,243,629 |
| Apr 2, 2025 | 11.04 | 11.04 | 10.82 | 10.99 | 10.99 | 0.09% | 57,573 |
| Apr 1, 2025 | 10.83 | 11.00 | 10.77 | 10.98 | 10.98 | 1.95% | 147,350 |
| Mar 31, 2025 | 10.84 | 10.85 | 10.72 | 10.77 | 10.77 | -1.55% | 194,485 |
| Mar 28, 2025 | 11.04 | 11.04 | 10.87 | 10.94 | 10.94 | -1.62% | 612,147 |
| Mar 27, 2025 | 11.04 | 11.21 | 11.02 | 11.12 | 11.12 | 0.63% | 115,690 |
| Mar 26, 2025 | 11.12 | 11.15 | 11.02 | 11.05 | 11.05 | -0.27% | 69,155 |
| Mar 25, 2025 | 11.04 | 11.26 | 11.04 | 11.08 | 11.08 | 1.65% | 298,776 |
| Mar 24, 2025 | 10.96 | 11.05 | 10.88 | 10.90 | 10.90 | -1.27% | 107,709 |
| Mar 21, 2025 | 10.98 | 11.09 | 10.96 | 11.04 | 11.04 | -0.54% | 430,703 |
| Mar 20, 2025 | 11.10 | 11.25 | 11.10 | 11.10 | 11.10 | -0.98% | 416,386 |
| Mar 19, 2025 | 11.08 | 11.30 | 11.07 | 11.21 | 11.21 | 1.91% | 318,142 |
| Mar 18, 2025 | 11.01 | 11.07 | 10.94 | 11.00 | 11.00 | - | 153,886 |
| Mar 17, 2025 | 10.73 | 11.07 | 10.73 | 11.00 | 11.00 | 2.71% | 609,998 |
| Mar 14, 2025 | 10.39 | 10.75 | 10.39 | 10.71 | 10.71 | 4.79% | 660,882 |
| Mar 13, 2025 | 10.09 | 10.26 | 10.06 | 10.22 | 10.22 | 0.79% | 85,025 |
| Mar 12, 2025 | 10.09 | 10.17 | 10.06 | 10.14 | 10.14 | 0.70% | 725,921 |
| Mar 11, 2025 | 10.07 | 10.10 | 9.92 | 10.07 | 10.07 | 0.20% | 166,960 |
| Mar 10, 2025 | 10.24 | 10.31 | 10.03 | 10.05 | 10.05 | -3.27% | 245,754 |
| Mar 7, 2025 | 10.20 | 10.40 | 10.20 | 10.39 | 10.39 | 2.06% | 283,768 |
| Mar 6, 2025 | 10.18 | 10.29 | 10.11 | 10.18 | 10.18 | 0.49% | 53,730 |
| Mar 5, 2025 | 9.89 | 10.16 | 9.83 | 10.13 | 10.13 | 2.53% | 300,917 |
| Mar 4, 2025 | 9.89 | 9.98 | 9.71 | 9.88 | 9.88 | -0.50% | 247,275 |
| Mar 3, 2025 | 10.02 | 10.14 | 9.88 | 9.93 | 9.93 | -0.30% | 200,247 |
| Feb 28, 2025 | 10.15 | 10.20 | 9.86 | 9.96 | 9.96 | -2.35% | 233,304 |
| Feb 27, 2025 | 10.22 | 10.30 | 10.19 | 10.20 | 10.20 | 0.29% | 100,419 |
| Feb 26, 2025 | 10.33 | 10.35 | 10.17 | 10.17 | 10.17 | -3.05% | 140,658 |
| Feb 25, 2025 | 10.44 | 10.51 | 10.39 | 10.49 | 10.49 | 0.67% | 123,380 |
| Feb 24, 2025 | 10.73 | 10.78 | 10.42 | 10.42 | 10.42 | -3.25% | 220,939 |
| Feb 21, 2025 | 10.89 | 10.95 | 10.71 | 10.77 | 10.77 | -1.64% | 130,374 |
| Feb 20, 2025 | 10.95 | 11.00 | 10.89 | 10.95 | 10.95 | 0.55% | 124,825 |
| Feb 19, 2025 | 11.05 | 11.07 | 10.88 | 10.89 | 10.89 | -2.42% | 154,329 |
| Feb 18, 2025 | 11.16 | 11.27 | 11.11 | 11.16 | 11.16 | 0.63% | 278,898 |
| Feb 14, 2025 | 10.85 | 11.09 | 10.83 | 11.09 | 11.09 | 4.52% | 163,688 |