iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
10.94
-0.18 (-1.62%)
At close: Mar 28, 2025, 4:00 PM
10.70
-0.24 (-2.19%)
After-hours: Mar 28, 2025, 7:21 PM EDT
EWZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.04 | 11.04 | 10.87 | 10.94 | 10.94 | -1.62% | 612,047 |
| 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 |
| Feb 13, 2025 | 10.50 | 10.64 | 10.48 | 10.61 | 10.61 | 0.09% | 73,493 |
| Feb 12, 2025 | 10.60 | 10.68 | 10.55 | 10.60 | 10.60 | -1.58% | 99,440 |
| Feb 11, 2025 | 10.70 | 10.79 | 10.66 | 10.77 | 10.77 | 1.80% | 209,940 |
| Feb 10, 2025 | 10.57 | 10.63 | 10.51 | 10.58 | 10.58 | 1.83% | 74,797 |
| Feb 7, 2025 | 10.61 | 10.65 | 10.39 | 10.39 | 10.39 | -2.44% | 47,373 |
| Feb 6, 2025 | 10.59 | 10.69 | 10.53 | 10.65 | 10.65 | 1.72% | 96,611 |
| Feb 5, 2025 | 10.39 | 10.55 | 10.39 | 10.47 | 10.47 | -1.13% | 131,761 |
| Feb 4, 2025 | 10.44 | 10.65 | 10.41 | 10.59 | 10.59 | 0.67% | 79,059 |
| Feb 3, 2025 | 10.37 | 10.58 | 10.32 | 10.52 | 10.52 | 0.19% | 230,948 |
| Jan 31, 2025 | 10.69 | 10.73 | 10.50 | 10.50 | 10.50 | -0.94% | 109,010 |
| Jan 30, 2025 | 10.34 | 10.64 | 10.34 | 10.60 | 10.60 | 4.02% | 255,699 |
| Jan 29, 2025 | 10.23 | 10.31 | 10.19 | 10.19 | 10.19 | -0.59% | 135,089 |
| Jan 28, 2025 | 10.29 | 10.34 | 10.25 | 10.25 | 10.25 | -0.39% | 161,346 |
| Jan 27, 2025 | 10.20 | 10.30 | 10.15 | 10.29 | 10.29 | 2.80% | 82,806 |
| Jan 24, 2025 | 10.09 | 10.12 | 9.98 | 10.01 | 10.01 | 0.50% | 74,515 |
| Jan 23, 2025 | 9.97 | 10.10 | 9.89 | 9.96 | 9.96 | -0.40% | 62,368 |
| Jan 22, 2025 | 9.85 | 10.05 | 9.85 | 10.00 | 10.00 | 2.15% | 257,918 |
| Jan 21, 2025 | 9.69 | 9.79 | 9.65 | 9.79 | 9.79 | 2.19% | 162,700 |
| 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 |