Skip to main content
logo
iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
14.99
-0.19 (-1.25%)
At close: Apr 28, 2026, 4:00 PM EDT
14.80
-0.19 (-1.27%)
After-hours: Apr 28, 2026, 7:53 PM EDT

EWZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9815.0714.8314.9914.99-1.25%161,754
Apr 27, 202615.4415.5215.1515.1815.18-1.04%75,863
Apr 24, 202615.3415.3915.2015.3415.34-0.52%109,496
Apr 23, 202615.8315.8615.3215.4215.42-2.10%366,480
Apr 22, 202616.0316.1215.6915.7515.75-0.28%533,258
Apr 21, 202616.1416.4615.7615.8015.80-2.56%175,399
Apr 20, 202616.0916.2115.9916.2116.210.81%198,579
Apr 17, 202616.2216.3816.0316.0816.080.73%209,772
Apr 16, 202616.1016.1115.8615.9615.96-0.35%1,806,436
Apr 15, 202616.1416.1515.8616.0216.02-0.19%114,279
Apr 14, 202616.0816.1916.0116.0516.050.69%172,468
Apr 13, 202615.7615.9415.6015.9415.940.57%242,463
Apr 10, 202615.9616.0615.7515.8515.851.15%571,169
Apr 9, 202615.3415.7215.3415.6715.672.75%266,963
Apr 8, 202615.5515.5815.1515.2515.254.09%530,156
Apr 7, 202614.7514.7514.4614.6514.65-0.95%2,215,182
Apr 6, 202614.8514.9314.7514.7914.790.01%232,594
Apr 2, 202614.5415.0514.4714.7914.79-0.47%338,636
Apr 1, 202614.9215.1014.8214.8614.860.34%342,949
Mar 31, 202614.1714.8414.1214.8114.816.99%925,389
Mar 30, 202613.9614.0613.7413.8413.840.02%189,969
Mar 27, 202613.8014.0313.7213.8413.84-0.57%141,993
Mar 26, 202614.1814.2513.8813.9213.92-3.73%994,405
Mar 25, 202614.2114.5114.1914.4614.464.10%865,470
Mar 24, 202613.6713.9613.6513.8913.89-1.21%351,902
Mar 23, 202613.6214.1013.6214.0614.066.47%736,466
Mar 20, 202613.5313.5313.0313.2113.21-4.03%370,303
Mar 19, 202613.3613.9113.2713.7613.760.15%326,456
Mar 18, 202613.9914.1113.7213.7413.74-2.00%114,343
Mar 17, 202614.1714.3113.9614.0214.020.44%194,816
Mar 16, 202613.8414.0513.7213.9613.963.03%192,741
Mar 13, 202614.0814.2513.4613.5513.55-3.21%409,056
Mar 12, 202614.3614.3613.9314.0014.00-4.50%357,496
Mar 11, 202614.7814.9314.5414.6614.66-0.27%77,179
Mar 10, 202614.5215.0614.4714.7014.701.66%325,026
Mar 9, 202614.1714.5714.0014.4614.461.12%332,392
Mar 6, 202614.0314.3413.9714.3014.30-0.35%153,476
Mar 5, 202614.5914.6614.2314.3514.35-3.17%362,895
Mar 4, 202614.8814.9514.7414.8214.822.03%242,983
Mar 3, 202614.5114.7414.0714.5314.53-5.68%745,539
Mar 2, 202615.1515.5115.0715.4015.40-1.10%276,565
Feb 27, 202615.7015.7615.5315.5715.57-2.19%283,946
Feb 26, 202615.8715.9215.5615.9215.920.44%3,597,274
Feb 25, 202616.0016.0315.7215.8515.85-0.27%925,355
Feb 24, 202615.5915.9015.5815.8915.892.21%339,744
Feb 23, 202615.6215.7615.4615.5515.55-0.69%755,127
Feb 20, 202615.3115.7415.3015.6615.661.70%3,476,043
Feb 19, 202615.1215.4215.0415.4015.401.97%2,362,101
Feb 18, 202615.1315.3314.9315.1015.101.07%457,743
Feb 17, 202615.0515.3914.5914.9414.94-0.63%4,247,203