iShares MSCI Brazil Small-Cap ETF (EWZS)

NASDAQ: EWZS · Real-Time Price · USD

10.82

-0.33 (-2.96%)

At close: Nov 10, 2026, 4:00 PM EST

10.87

+0.05 (0.46%)

After-hours: Nov 10, 2026, 7:42 PM EST

EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	11.04	11.05	10.72	10.82	10.82	-2.96%	4,689,621
Nov 9, 2026	10.91	11.20	10.88	11.15	11.15	2.67%	715,290
Nov 6, 2026	10.81	10.98	10.81	10.86	10.86	2.45%	840,694
Nov 5, 2026	10.94	10.96	10.59	10.60	10.60	-1.30%	4,106,605
Nov 4, 2026	10.60	10.76	10.50	10.74	10.74	4.58%	3,789,569
Nov 3, 2026	10.28	10.34	10.15	10.27	10.27	-2.00%	6,985,490
Nov 2, 2026	10.68	10.83	10.48	10.48	10.48	-0.57%	3,659,759
Oct 30, 2026	10.49	10.65	10.43	10.54	10.54	-1.86%	2,900,768
Oct 29, 2026	11.05	11.14	10.61	10.74	10.74	-2.45%	3,190,889
Oct 28, 2026	11.34	11.38	10.87	11.01	11.01	-4.18%	4,734,177
Oct 27, 2026	11.81	11.97	11.40	11.49	11.49	0.35%	6,333,495
Oct 26, 2026	10.89	11.77	10.30	11.45	11.45	-31.60%	17,473,002
Oct 23, 2026	16.32	16.74	15.96	16.74	16.74	3.40%	9,301,393
Oct 22, 2026	16.48	16.48	16.03	16.19	16.19	-1.88%	1,148,477
Oct 21, 2026	16.77	16.80	16.37	16.50	16.50	-1.79%	3,967,920
Oct 20, 2026	16.49	16.86	16.41	16.80	16.80	4.28%	2,616,807
Oct 19, 2026	16.08	16.20	15.98	16.11	16.11	2.68%	759,067
Oct 16, 2026	15.84	15.94	15.55	15.69	15.69	0.71%	8,683,132
Oct 15, 2026	15.72	16.13	15.53	15.58	15.58	-3.47%	2,227,764
Oct 14, 2026	15.89	16.28	15.64	16.14	16.14	-1.04%	2,818,586
Oct 13, 2026	16.58	16.75	16.31	16.31	16.31	-4.62%	2,168,696
Oct 12, 2026	17.05	17.15	16.94	17.10	17.10	0.29%	868,929
Oct 9, 2026	16.84	17.06	16.69	17.05	17.05	4.41%	2,791,843
Oct 8, 2026	15.98	16.51	15.91	16.33	16.33	2.48%	3,396,859
Oct 7, 2026	15.97	16.10	15.87	15.94	15.94	-0.16%	1,386,629
Oct 6, 2026	16.09	16.24	15.77	15.96	15.96	1.46%	1,430,672
Oct 5, 2026	15.54	16.03	15.51	15.73	15.73	14.84%	6,122,430
Oct 2, 2026	13.40	13.72	13.19	13.70	13.70	2.91%	649,882
Oct 1, 2026	13.26	13.40	13.03	13.31	13.31	-0.01%	672,226
Sep 30, 2026	13.14	13.39	13.03	13.31	13.31	3.11%	458,386
Sep 29, 2026	12.80	12.94	12.71	12.91	12.91	0.72%	2,207,596
Sep 28, 2026	12.88	12.99	12.79	12.82	12.82	-2.49%	1,233,742
Sep 25, 2026	13.00	13.18	12.93	13.15	13.15	0.84%	226,286
Sep 24, 2026	13.16	13.23	12.98	13.04	13.04	-1.58%	173,747
Sep 23, 2026	13.60	13.60	13.24	13.25	13.25	-2.61%	327,891
Sep 22, 2026	13.39	13.61	13.36	13.60	13.60	0.22%	131,506
Sep 21, 2026	13.38	13.60	13.31	13.57	13.57	2.88%	585,817
Sep 18, 2026	13.09	13.20	13.00	13.19	13.19	0.24%	29,767
Sep 17, 2026	13.27	13.27	12.98	13.16	13.16	-0.17%	69,497
Sep 16, 2026	13.09	13.28	13.03	13.18	13.18	0.64%	103,007
Sep 15, 2026	13.18	13.22	13.06	13.10	13.10	-0.50%	54,065
Sep 14, 2026	12.94	13.25	12.93	13.16	13.16	-1.56%	318,462
Sep 11, 2026	13.62	13.62	13.26	13.37	13.37	-1.47%	569,438
Sep 10, 2026	13.27	13.67	13.17	13.57	13.57	1.80%	504,038
Sep 9, 2026	13.51	13.53	13.31	13.33	13.33	-1.62%	230,543
Sep 8, 2026	13.72	13.80	13.54	13.55	13.55	0.74%	298,829
Sep 4, 2026	13.36	13.59	13.31	13.45	13.45	-1.18%	153,780
Sep 3, 2026	13.74	13.82	13.51	13.61	13.61	0.67%	831,769
Sep 2, 2026	13.19	13.67	13.16	13.52	13.52	4.00%	928,568
Sep 1, 2026	12.82	13.14	12.82	13.00	13.00	1.48%	139,883