iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
15.27
+0.30 (2.01%)
At close: Feb 9, 2026, 4:00 PM EST
15.50
+0.23 (1.50%)
After-hours: Feb 9, 2026, 7:50 PM EST
EWZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 15.05 | 15.29 | 15.00 | 15.27 | 15.27 | 1.99% | 1,211,838 |
| Feb 6, 2026 | 14.93 | 14.98 | 14.73 | 14.97 | 14.97 | 1.64% | 142,438 |
| Feb 5, 2026 | 14.93 | 15.05 | 14.70 | 14.73 | 14.73 | -0.39% | 181,181 |
| Feb 4, 2026 | 15.12 | 15.12 | 14.65 | 14.79 | 14.79 | -3.03% | 334,056 |
| Feb 3, 2026 | 15.42 | 15.46 | 15.08 | 15.25 | 15.25 | 1.75% | 250,410 |
| Feb 2, 2026 | 14.74 | 15.00 | 14.74 | 14.99 | 14.99 | 1.05% | 441,684 |
| Jan 30, 2026 | 15.12 | 15.17 | 14.68 | 14.83 | 14.83 | -3.07% | 246,703 |
| Jan 29, 2026 | 15.61 | 15.64 | 14.90 | 15.30 | 15.30 | -1.37% | 664,530 |
| Jan 28, 2026 | 15.53 | 15.65 | 15.22 | 15.51 | 15.51 | 1.28% | 249,953 |
| Jan 27, 2026 | 15.15 | 15.35 | 15.13 | 15.32 | 15.32 | 4.01% | 399,277 |
| Jan 26, 2026 | 14.62 | 14.79 | 14.57 | 14.73 | 14.73 | 0.55% | 191,765 |
| Jan 23, 2026 | 14.43 | 14.80 | 14.40 | 14.65 | 14.65 | 1.48% | 142,585 |
| Jan 22, 2026 | 14.31 | 14.60 | 14.30 | 14.43 | 14.43 | 2.58% | 242,286 |
| Jan 21, 2026 | 13.81 | 14.10 | 13.75 | 14.07 | 14.07 | 4.45% | 155,073 |
| Jan 20, 2026 | 13.30 | 13.54 | 13.30 | 13.47 | 13.47 | 0.79% | 87,523 |
| Jan 16, 2026 | 13.41 | 13.43 | 13.26 | 13.37 | 13.37 | -1.20% | 249,171 |
| Jan 15, 2026 | 13.59 | 13.73 | 13.51 | 13.53 | 13.53 | -0.44% | 95,430 |
| Jan 14, 2026 | 13.50 | 13.65 | 13.49 | 13.59 | 13.59 | 0.83% | 43,040 |
| Jan 13, 2026 | 13.59 | 13.62 | 13.37 | 13.48 | 13.48 | -1.04% | 1,352,830 |
| Jan 12, 2026 | 13.48 | 13.70 | 13.46 | 13.62 | 13.62 | 0.79% | 1,081,190 |
| Jan 9, 2026 | 13.49 | 13.61 | 13.47 | 13.51 | 13.51 | 0.67% | 50,421 |
| Jan 8, 2026 | 13.36 | 13.44 | 13.36 | 13.42 | 13.42 | 0.67% | 53,004 |
| Jan 7, 2026 | 13.34 | 13.37 | 13.24 | 13.33 | 13.33 | -1.18% | 161,498 |
| Jan 6, 2026 | 13.49 | 13.64 | 13.44 | 13.49 | 13.49 | 1.62% | 146,012 |
| Jan 5, 2026 | 13.10 | 13.35 | 13.10 | 13.28 | 13.28 | 2.04% | 106,173 |
| Jan 2, 2026 | 13.09 | 13.09 | 12.96 | 13.01 | 13.01 | 0.62% | 66,256 |
| Dec 31, 2025 | 13.02 | 13.03 | 12.87 | 12.93 | 12.93 | -0.73% | 42,111 |
| Dec 30, 2025 | 12.97 | 13.08 | 12.96 | 13.03 | 13.03 | 1.57% | 118,529 |
| Dec 29, 2025 | 12.84 | 12.86 | 12.76 | 12.82 | 12.73 | -1.20% | 64,108 |
| Dec 26, 2025 | 12.87 | 13.00 | 12.87 | 12.98 | 12.89 | 1.12% | 38,497 |
| Dec 24, 2025 | 13.01 | 13.10 | 12.82 | 12.84 | 12.75 | -0.65% | 40,107 |
| Dec 23, 2025 | 12.71 | 12.93 | 12.71 | 12.92 | 12.83 | 2.74% | 1,586,135 |
| Dec 22, 2025 | 12.67 | 12.70 | 12.50 | 12.58 | 12.49 | -1.53% | 242,027 |
| Dec 19, 2025 | 12.90 | 12.96 | 12.76 | 12.77 | 12.68 | -0.08% | 36,186 |
| Dec 18, 2025 | 12.67 | 12.86 | 12.65 | 12.78 | 12.69 | 0.42% | 226,867 |
| Dec 17, 2025 | 12.78 | 12.83 | 12.65 | 12.73 | 12.64 | -2.44% | 139,169 |
| Dec 16, 2025 | 13.24 | 13.24 | 13.01 | 13.05 | 12.95 | -5.13% | 198,426 |
| Dec 15, 2025 | 13.93 | 13.95 | 13.75 | 13.75 | 13.37 | 0.26% | 81,945 |
| Dec 12, 2025 | 13.86 | 13.87 | 13.61 | 13.72 | 13.34 | 0.58% | 96,017 |
| Dec 11, 2025 | 13.58 | 13.73 | 13.57 | 13.64 | 13.26 | 1.49% | 75,049 |
| Dec 10, 2025 | 13.40 | 13.56 | 13.33 | 13.44 | 13.07 | -0.07% | 92,743 |
| Dec 9, 2025 | 13.11 | 13.55 | 13.08 | 13.45 | 13.08 | -0.01% | 234,358 |
| Dec 8, 2025 | 13.64 | 13.68 | 13.31 | 13.45 | 13.08 | 0.21% | 223,268 |
| Dec 5, 2025 | 14.36 | 14.40 | 13.36 | 13.42 | 13.05 | -8.02% | 889,533 |
| Dec 4, 2025 | 14.58 | 14.62 | 14.48 | 14.59 | 14.19 | 1.74% | 492,133 |
| Dec 3, 2025 | 14.36 | 14.44 | 14.29 | 14.34 | 13.95 | 0.28% | 217,141 |
| Dec 2, 2025 | 14.17 | 14.30 | 14.11 | 14.30 | 13.91 | 1.78% | 217,537 |
| Dec 1, 2025 | 14.04 | 14.15 | 13.99 | 14.05 | 13.66 | -0.78% | 134,770 |
| Nov 28, 2025 | 14.04 | 14.18 | 14.00 | 14.16 | 13.77 | 1.32% | 341,436 |
| Nov 26, 2025 | 13.77 | 13.99 | 13.77 | 13.98 | 13.59 | 2.87% | 207,433 |