iShares MSCI Brazil Small-Cap ETF (EWZS)

EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	13.47	13.62	13.39	13.59	13.21	0.53%	124,565
Nov 24, 2025	13.46	13.54	13.46	13.51	13.14	1.32%	44,908
Nov 21, 2025	13.30	13.39	13.15	13.34	12.97	0.49%	185,543
Nov 20, 2025	13.74	13.86	13.26	13.27	12.91	-2.73%	252,459
Nov 19, 2025	13.70	13.72	13.59	13.65	13.27	-0.73%	89,417
Nov 18, 2025	13.71	13.81	13.66	13.75	13.37	0.23%	327,464
Nov 17, 2025	13.86	13.91	13.67	13.71	13.34	-1.80%	302,093
Nov 14, 2025	13.91	14.09	13.91	13.97	13.58	0.82%	135,620
Nov 13, 2025	14.00	14.04	13.81	13.85	13.47	-2.28%	100,881
Nov 12, 2025	14.18	14.20	14.07	14.18	13.79	-0.41%	401,208
Nov 11, 2025	14.24	14.34	14.18	14.23	13.84	2.20%	1,615,902
Nov 10, 2025	13.85	13.95	13.81	13.93	13.55	1.62%	77,390
Nov 7, 2025	13.70	13.73	13.59	13.71	13.33	-0.82%	368,342
Nov 6, 2025	13.96	13.96	13.81	13.82	13.44	-1.41%	38,298

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.