iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
11.90
-0.12 (-1.00%)
At close: Aug 14, 2026, 4:00 PM EDT
11.93
+0.03 (0.21%)
After-hours: Aug 14, 2026, 7:34 PM EDT
EWZS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.95 | 11.95 | 11.70 | 11.90 | 11.90 | -1.00% | 287,536 |
| Aug 13, 2026 | 12.14 | 12.21 | 12.01 | 12.02 | 12.02 | -0.74% | 290,279 |
| Aug 12, 2026 | 12.13 | 12.22 | 12.09 | 12.11 | 12.11 | -0.49% | 361,538 |
| Aug 11, 2026 | 12.62 | 12.65 | 12.15 | 12.17 | 12.17 | -3.55% | 147,557 |
| Aug 10, 2026 | 12.75 | 12.75 | 12.60 | 12.62 | 12.62 | -1.42% | 161,568 |
| Aug 7, 2026 | 12.93 | 12.95 | 12.71 | 12.80 | 12.80 | -1.20% | 153,590 |
| Aug 6, 2026 | 13.01 | 13.03 | 12.91 | 12.96 | 12.95 | -1.04% | 92,834 |
| Aug 5, 2026 | 13.22 | 13.35 | 13.07 | 13.09 | 13.09 | 0.10% | 79,310 |
| Aug 4, 2026 | 13.33 | 13.33 | 13.02 | 13.08 | 13.08 | -1.01% | 76,859 |
| Aug 3, 2026 | 13.25 | 13.25 | 13.11 | 13.21 | 13.21 | 0.01% | 83,615 |
| Jul 31, 2026 | 13.27 | 13.44 | 12.96 | 13.21 | 13.21 | -0.23% | 111,009 |
| Jul 30, 2026 | 12.95 | 13.25 | 12.95 | 13.24 | 13.24 | 2.96% | 41,594 |
| Jul 29, 2026 | 13.02 | 13.03 | 12.75 | 12.86 | 12.86 | -1.61% | 84,275 |
| Jul 28, 2026 | 13.10 | 13.19 | 13.04 | 13.07 | 13.07 | 0.35% | 119,797 |
| Jul 27, 2026 | 12.92 | 13.04 | 12.89 | 13.03 | 13.02 | 1.65% | 58,441 |
| Jul 24, 2026 | 12.94 | 12.96 | 12.81 | 12.81 | 12.81 | -1.14% | 33,551 |
| Jul 23, 2026 | 13.10 | 13.15 | 12.94 | 12.96 | 12.96 | -2.43% | 62,295 |
| Jul 22, 2026 | 13.10 | 13.29 | 13.10 | 13.28 | 13.28 | 2.12% | 101,767 |
| Jul 21, 2026 | 13.04 | 13.04 | 12.91 | 13.01 | 13.01 | -0.29% | 64,338 |
| Jul 20, 2026 | 13.20 | 13.20 | 13.03 | 13.05 | 13.04 | -0.50% | 213,586 |
| Jul 17, 2026 | 13.11 | 13.18 | 13.02 | 13.11 | 13.11 | -0.66% | 89,715 |
| Jul 16, 2026 | 13.35 | 13.35 | 13.12 | 13.20 | 13.20 | -2.05% | 515,069 |
| Jul 15, 2026 | 13.48 | 13.54 | 13.38 | 13.47 | 13.47 | -0.72% | 32,301 |
| Jul 14, 2026 | 13.41 | 13.57 | 13.41 | 13.57 | 13.57 | 1.74% | 29,934 |
| Jul 13, 2026 | 13.53 | 13.53 | 13.31 | 13.34 | 13.34 | -2.07% | 350,004 |
| Jul 10, 2026 | 13.45 | 13.69 | 13.43 | 13.62 | 13.62 | 3.67% | 188,760 |
| Jul 9, 2026 | 12.89 | 13.19 | 12.84 | 13.14 | 13.14 | 2.61% | 76,161 |
| Jul 8, 2026 | 12.83 | 12.85 | 12.71 | 12.80 | 12.80 | -0.75% | 113,907 |
| Jul 7, 2026 | 13.07 | 13.07 | 12.85 | 12.90 | 12.90 | -1.22% | 45,975 |
| Jul 6, 2026 | 12.97 | 13.11 | 12.95 | 13.06 | 13.06 | 0.61% | 323,381 |
| Jul 2, 2026 | 12.99 | 13.23 | 12.91 | 12.98 | 12.98 | 0.70% | 53,219 |
| Jul 1, 2026 | 12.86 | 13.00 | 12.84 | 12.89 | 12.89 | -0.70% | 38,683 |
| Jun 30, 2026 | 12.86 | 13.01 | 12.86 | 12.98 | 12.98 | -0.31% | 156,097 |
| Jun 29, 2026 | 13.06 | 13.11 | 12.97 | 13.02 | 13.02 | -0.28% | 92,696 |
| Jun 26, 2026 | 12.82 | 13.11 | 12.79 | 13.06 | 13.06 | 1.85% | 65,523 |
| Jun 25, 2026 | 12.86 | 13.00 | 12.73 | 12.82 | 12.82 | 0.79% | 108,808 |
| Jun 24, 2026 | 12.71 | 12.75 | 12.62 | 12.72 | 12.72 | -0.14% | 70,952 |
| Jun 23, 2026 | 12.73 | 12.76 | 12.65 | 12.74 | 12.74 | -0.41% | 39,815 |
| Jun 22, 2026 | 12.80 | 12.86 | 12.72 | 12.79 | 12.79 | 1.59% | 88,158 |
| Jun 18, 2026 | 12.82 | 12.83 | 12.55 | 12.59 | 12.59 | -1.79% | 235,193 |
| Jun 17, 2026 | 13.25 | 13.34 | 12.77 | 12.82 | 12.82 | -2.21% | 263,808 |
| Jun 16, 2026 | 13.24 | 13.24 | 13.08 | 13.11 | 13.11 | -1.65% | 116,761 |
| Jun 15, 2026 | 13.83 | 13.85 | 13.31 | 13.33 | 13.33 | -0.90% | 148,754 |
| Jun 12, 2026 | 13.60 | 13.67 | 13.50 | 13.59 | 13.45 | 0.01% | 117,743 |
| Jun 11, 2026 | 13.07 | 13.62 | 13.00 | 13.59 | 13.45 | 3.90% | 1,159,983 |
| Jun 10, 2026 | 13.14 | 13.21 | 12.99 | 13.08 | 12.94 | -1.30% | 297,613 |
| Jun 9, 2026 | 13.27 | 13.40 | 13.07 | 13.25 | 13.11 | 0.76% | 97,396 |
| Jun 8, 2026 | 13.27 | 13.27 | 13.10 | 13.15 | 13.02 | -0.87% | 173,517 |
| Jun 5, 2026 | 13.53 | 13.57 | 13.24 | 13.27 | 13.13 | -4.01% | 180,845 |
| Jun 4, 2026 | 13.81 | 13.92 | 13.61 | 13.82 | 13.68 | 1.84% | 1,415,168 |