iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
13.59
+0.51 (3.90%)
At close: Jun 11, 2026, 4:00 PM EDT
13.64
+0.05 (0.38%)
After-hours: Jun 11, 2026, 4:23 PM EDT
EWZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 13.07 | 13.62 | 13.00 | 13.56 | 13.56 | 3.68% | 1,159,883 |
| Jun 10, 2026 | 13.14 | 13.21 | 12.99 | 13.08 | 13.08 | -1.30% | 297,288 |
| Jun 9, 2026 | 13.27 | 13.40 | 13.07 | 13.25 | 13.25 | 0.76% | 97,396 |
| Jun 8, 2026 | 13.27 | 13.27 | 13.10 | 13.15 | 13.15 | -0.87% | 173,517 |
| Jun 5, 2026 | 13.53 | 13.57 | 13.24 | 13.27 | 13.27 | -4.01% | 180,818 |
| Jun 4, 2026 | 13.81 | 13.92 | 13.61 | 13.82 | 13.82 | 1.84% | 1,415,168 |
| Jun 3, 2026 | 13.83 | 13.85 | 13.49 | 13.57 | 13.57 | -4.37% | 213,205 |
| Jun 2, 2026 | 14.02 | 14.21 | 13.98 | 14.19 | 14.19 | 1.57% | 276,371 |
| Jun 1, 2026 | 13.88 | 14.05 | 13.85 | 13.97 | 13.97 | -0.42% | 2,072,896 |
| May 29, 2026 | 14.00 | 14.07 | 13.83 | 14.03 | 14.03 | -0.86% | 128,281 |
| May 28, 2026 | 13.94 | 14.27 | 13.94 | 14.15 | 14.15 | 0.93% | 98,640 |
| May 27, 2026 | 14.17 | 14.26 | 14.00 | 14.02 | 14.02 | -1.13% | 43,213 |
| May 26, 2026 | 14.27 | 14.28 | 14.07 | 14.18 | 14.18 | 1.14% | 225,278 |
| May 22, 2026 | 14.21 | 14.21 | 13.88 | 14.02 | 14.02 | -1.61% | 294,053 |
| May 21, 2026 | 14.00 | 14.36 | 13.95 | 14.25 | 14.25 | - | 135,610 |
| May 20, 2026 | 13.80 | 14.27 | 13.79 | 14.25 | 14.25 | 4.63% | 135,102 |
| May 19, 2026 | 13.64 | 13.84 | 13.59 | 13.62 | 13.62 | -2.78% | 91,738 |
| May 18, 2026 | 14.06 | 14.06 | 13.85 | 14.01 | 14.01 | 0.79% | 377,422 |
| May 15, 2026 | 13.87 | 14.02 | 13.73 | 13.90 | 13.90 | -2.80% | 143,324 |
| May 14, 2026 | 14.17 | 14.40 | 14.13 | 14.30 | 14.30 | 1.78% | 96,508 |
| May 13, 2026 | 14.63 | 14.77 | 13.99 | 14.05 | 14.05 | -4.78% | 6,372,342 |
| May 12, 2026 | 14.80 | 14.98 | 14.64 | 14.76 | 14.76 | -0.24% | 120,416 |
| May 11, 2026 | 15.22 | 15.22 | 14.73 | 14.79 | 14.79 | -2.70% | 3,880,778 |
| May 8, 2026 | 15.47 | 15.55 | 15.20 | 15.20 | 15.20 | -0.13% | 92,149 |
| May 7, 2026 | 15.54 | 15.57 | 15.18 | 15.22 | 15.22 | -2.19% | 164,461 |
| May 6, 2026 | 15.45 | 15.59 | 15.36 | 15.56 | 15.56 | 2.77% | 170,698 |
| May 5, 2026 | 14.98 | 15.20 | 14.91 | 15.14 | 15.14 | 2.44% | 75,677 |
| May 4, 2026 | 14.92 | 15.06 | 14.69 | 14.78 | 14.78 | -1.34% | 105,161 |
| May 1, 2026 | 15.07 | 15.15 | 14.80 | 14.98 | 14.98 | -0.60% | 104,831 |
| Apr 30, 2026 | 14.86 | 15.12 | 14.76 | 15.07 | 15.07 | 3.15% | 241,569 |
| Apr 29, 2026 | 14.90 | 14.90 | 14.54 | 14.61 | 14.61 | -2.54% | 406,389 |
| Apr 28, 2026 | 14.98 | 15.07 | 14.83 | 14.99 | 14.99 | -1.25% | 161,757 |
| Apr 27, 2026 | 15.44 | 15.52 | 15.15 | 15.18 | 15.18 | -1.04% | 75,874 |
| Apr 24, 2026 | 15.34 | 15.39 | 15.20 | 15.34 | 15.34 | -0.52% | 109,501 |
| Apr 23, 2026 | 15.83 | 15.86 | 15.32 | 15.42 | 15.42 | -2.10% | 366,524 |
| Apr 22, 2026 | 16.03 | 16.12 | 15.69 | 15.75 | 15.75 | -0.29% | 540,260 |
| Apr 21, 2026 | 16.14 | 16.46 | 15.76 | 15.80 | 15.80 | -2.56% | 175,399 |
| Apr 20, 2026 | 16.09 | 16.21 | 15.99 | 16.21 | 16.21 | 0.81% | 198,579 |
| Apr 17, 2026 | 16.22 | 16.38 | 16.03 | 16.08 | 16.08 | 0.72% | 209,775 |
| Apr 16, 2026 | 16.10 | 16.11 | 15.86 | 15.96 | 15.96 | -0.35% | 1,806,436 |
| Apr 15, 2026 | 16.14 | 16.15 | 15.86 | 16.02 | 16.02 | -0.19% | 114,279 |
| Apr 14, 2026 | 16.08 | 16.19 | 16.01 | 16.05 | 16.05 | 0.69% | 172,468 |
| Apr 13, 2026 | 15.76 | 15.94 | 15.60 | 15.94 | 15.94 | 0.57% | 242,463 |
| Apr 10, 2026 | 15.96 | 16.06 | 15.75 | 15.85 | 15.85 | 1.15% | 571,169 |
| Apr 9, 2026 | 15.34 | 15.72 | 15.34 | 15.67 | 15.67 | 2.75% | 266,963 |
| Apr 8, 2026 | 15.55 | 15.58 | 15.15 | 15.25 | 15.25 | 4.09% | 530,156 |
| Apr 7, 2026 | 14.75 | 14.75 | 14.46 | 14.65 | 14.65 | -0.94% | 2,215,182 |
| Apr 6, 2026 | 14.85 | 14.93 | 14.75 | 14.79 | 14.79 | - | 232,594 |
| Apr 2, 2026 | 14.54 | 15.05 | 14.47 | 14.79 | 14.79 | -0.47% | 338,636 |
| Apr 1, 2026 | 14.92 | 15.10 | 14.82 | 14.86 | 14.86 | 0.34% | 342,949 |