iShares MSCI Brazil Small-Cap ETF (EWZS)

EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.93	13.01	12.87	12.95	12.95	-0.08%	418,658
Jun 26, 2025	12.90	13.00	12.82	12.96	12.96	1.97%	374,339
Jun 25, 2025	12.90	12.91	12.69	12.71	12.71	-2.46%	980,848
Jun 24, 2025	12.98	13.16	12.95	13.03	13.03	1.24%	669,672
Jun 23, 2025	12.78	12.87	12.67	12.87	12.87	0.55%	836,846
Jun 20, 2025	13.05	13.05	12.80	12.80	12.80	-2.36%	494,396
Jun 18, 2025	13.20	13.20	13.06	13.11	13.11	-0.30%	736,755
Jun 17, 2025	13.22	13.26	13.06	13.15	13.15	-0.83%	1,472,097
Jun 16, 2025	12.96	13.28	12.96	13.26	13.26	2.79%	655,742
Jun 13, 2025	12.85	12.93	12.79	12.90	12.78	-1.00%	330,891
Jun 12, 2025	12.99	13.06	12.93	13.03	12.91	-0.23%	591,889
Jun 11, 2025	12.87	13.16	12.80	13.06	12.93	0.85%	1,111,974
Jun 10, 2025	12.92	13.05	12.87	12.95	12.83	1.41%	546,869
Jun 9, 2025	12.65	12.80	12.50	12.77	12.65	0.24%	2,280,130
Jun 6, 2025	12.89	12.90	12.66	12.74	12.62	-1.24%	1,669,630
Jun 5, 2025	13.03	13.06	12.87	12.90	12.78	-	132,754
Jun 4, 2025	13.04	13.11	12.86	12.90	12.78	-0.77%	109,965
Jun 3, 2025	12.72	13.00	12.63	13.00	12.88	2.52%	504,123
Jun 2, 2025	12.73	12.73	12.53	12.68	12.56	1.12%	140,593
May 30, 2025	12.66	12.66	12.41	12.54	12.42	-1.18%	154,393
May 29, 2025	12.73	12.78	12.66	12.69	12.57	-0.16%	213,855
May 28, 2025	12.64	12.74	12.59	12.71	12.59	-0.86%	145,097
May 27, 2025	12.66	12.83	12.66	12.82	12.70	3.30%	157,209
May 23, 2025	12.01	12.42	11.98	12.41	12.29	0.08%	308,652
May 22, 2025	12.42	12.72	12.35	12.40	12.28	0.16%	349,743
May 21, 2025	12.56	12.58	12.33	12.38	12.26	-1.82%	190,626
May 20, 2025	12.52	12.63	12.44	12.61	12.49	0.16%	372,924
May 19, 2025	12.42	12.66	12.41	12.59	12.47	0.88%	178,772
May 16, 2025	12.28	12.50	12.26	12.48	12.36	0.97%	160,178
May 15, 2025	12.51	12.52	12.26	12.36	12.24	-0.24%	254,637
May 14, 2025	12.52	12.53	12.38	12.39	12.27	-0.64%	298,769
May 13, 2025	12.30	12.50	12.28	12.47	12.35	3.49%	579,582
May 12, 2025	12.11	12.15	11.95	12.05	11.93	-0.41%	319,256
May 9, 2025	12.18	12.19	12.05	12.10	11.98	-1.31%	332,636
May 8, 2025	11.96	12.34	11.96	12.26	12.14	5.42%	867,435
May 7, 2025	11.71	11.71	11.57	11.63	11.52	-0.94%	193,126
May 6, 2025	11.84	11.84	11.73	11.74	11.63	-0.76%	132,380
May 5, 2025	12.10	12.10	11.79	11.83	11.72	-1.58%	452,843
May 2, 2025	12.05	12.07	11.95	12.02	11.90	1.18%	305,923
May 1, 2025	12.00	12.01	11.86	11.88	11.77	-0.92%	564,423
Apr 30, 2025	12.01	12.01	11.83	11.99	11.88	-0.91%	237,210
Apr 29, 2025	12.11	12.24	12.08	12.10	11.98	0.25%	436,152
Apr 28, 2025	12.01	12.17	12.01	12.07	11.95	0.67%	375,433
Apr 25, 2025	11.94	12.01	11.86	11.99	11.88	0.84%	555,355
Apr 24, 2025	11.70	11.94	11.58	11.89	11.78	3.48%	659,517
Apr 23, 2025	11.57	11.68	11.44	11.49	11.38	1.41%	176,576
Apr 22, 2025	11.01	11.35	11.01	11.33	11.22	3.43%	255,506
Apr 21, 2025	10.97	11.02	10.85	10.95	10.85	0.13%	476,533
Apr 17, 2025	10.82	11.01	10.77	10.94	10.84	1.48%	188,452
Apr 16, 2025	10.69	10.88	10.69	10.78	10.68	0.09%	77,999

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.