iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
13.42
-1.17 (-8.02%)
At close: Dec 5, 2025, 4:00 PM EST
13.40
-0.02 (-0.15%)
After-hours: Dec 5, 2025, 5:59 PM EST
EWZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.36 | 14.40 | 13.36 | 13.42 | 13.42 | -8.02% | 889,533 |
| Dec 4, 2025 | 14.58 | 14.62 | 14.48 | 14.59 | 14.59 | 1.74% | 492,133 |
| Dec 3, 2025 | 14.36 | 14.44 | 14.29 | 14.34 | 14.34 | 0.28% | 217,141 |
| Dec 2, 2025 | 14.17 | 14.30 | 14.11 | 14.30 | 14.30 | 1.78% | 217,533 |
| Dec 1, 2025 | 14.04 | 14.15 | 13.99 | 14.05 | 14.05 | -0.78% | 134,770 |
| Nov 28, 2025 | 14.04 | 14.18 | 14.00 | 14.16 | 14.16 | 1.32% | 341,436 |
| Nov 26, 2025 | 13.77 | 13.99 | 13.77 | 13.98 | 13.98 | 2.87% | 207,433 |
| Nov 25, 2025 | 13.47 | 13.62 | 13.39 | 13.59 | 13.59 | 0.53% | 124,565 |
| Nov 24, 2025 | 13.46 | 13.54 | 13.46 | 13.51 | 13.51 | 1.32% | 44,908 |
| Nov 21, 2025 | 13.30 | 13.39 | 13.15 | 13.34 | 13.34 | 0.49% | 185,543 |
| Nov 20, 2025 | 13.74 | 13.86 | 13.26 | 13.27 | 13.27 | -2.73% | 252,459 |
| Nov 19, 2025 | 13.70 | 13.72 | 13.59 | 13.65 | 13.65 | -0.73% | 89,417 |
| Nov 18, 2025 | 13.71 | 13.81 | 13.66 | 13.75 | 13.75 | 0.23% | 327,464 |
| Nov 17, 2025 | 13.86 | 13.91 | 13.67 | 13.71 | 13.71 | -1.80% | 302,093 |
| Nov 14, 2025 | 13.91 | 14.09 | 13.91 | 13.97 | 13.97 | 0.82% | 135,620 |
| Nov 13, 2025 | 14.00 | 14.04 | 13.81 | 13.85 | 13.85 | -2.28% | 100,881 |
| Nov 12, 2025 | 14.18 | 14.20 | 14.07 | 14.18 | 14.18 | -0.41% | 401,208 |
| Nov 11, 2025 | 14.24 | 14.34 | 14.18 | 14.23 | 14.23 | 2.20% | 1,615,902 |
| Nov 10, 2025 | 13.85 | 13.95 | 13.81 | 13.93 | 13.93 | 1.62% | 77,390 |
| Nov 7, 2025 | 13.70 | 13.73 | 13.59 | 13.71 | 13.71 | -0.82% | 368,342 |
| Nov 6, 2025 | 13.96 | 13.96 | 13.81 | 13.82 | 13.82 | -1.41% | 38,298 |
| Nov 5, 2025 | 13.73 | 14.02 | 13.73 | 14.02 | 14.02 | 3.10% | 135,001 |
| Nov 4, 2025 | 13.54 | 13.65 | 13.54 | 13.59 | 13.59 | -0.77% | 131,005 |
| Nov 3, 2025 | 13.77 | 13.82 | 13.67 | 13.70 | 13.70 | -0.18% | 103,835 |
| Oct 31, 2025 | 13.69 | 13.73 | 13.59 | 13.73 | 13.73 | 0.55% | 36,630 |
| Oct 30, 2025 | 13.56 | 13.68 | 13.56 | 13.65 | 13.65 | -0.03% | 88,594 |
| Oct 29, 2025 | 13.77 | 13.79 | 13.62 | 13.65 | 13.65 | 0.07% | 372,673 |
| Oct 28, 2025 | 13.62 | 13.70 | 13.58 | 13.65 | 13.65 | -0.40% | 208,845 |
| Oct 27, 2025 | 13.70 | 13.72 | 13.60 | 13.70 | 13.70 | 1.24% | 248,140 |
| Oct 24, 2025 | 13.66 | 13.73 | 13.49 | 13.53 | 13.53 | 0.31% | 261,446 |
| Oct 23, 2025 | 13.45 | 13.51 | 13.36 | 13.49 | 13.49 | 1.39% | 43,430 |
| Oct 22, 2025 | 13.27 | 13.35 | 13.24 | 13.31 | 13.31 | -0.34% | 74,260 |
| Oct 21, 2025 | 13.30 | 13.47 | 13.27 | 13.35 | 13.35 | -0.63% | 76,053 |
| Oct 20, 2025 | 13.33 | 13.48 | 13.33 | 13.44 | 13.44 | 2.01% | 245,094 |
| Oct 17, 2025 | 12.97 | 13.18 | 12.91 | 13.17 | 13.17 | 1.17% | 77,452 |
| Oct 16, 2025 | 13.06 | 13.21 | 13.00 | 13.02 | 13.02 | -0.73% | 82,510 |
| Oct 15, 2025 | 12.92 | 13.16 | 12.92 | 13.11 | 13.11 | 1.98% | 129,015 |
| Oct 14, 2025 | 12.75 | 12.96 | 12.71 | 12.86 | 12.86 | -0.20% | 214,909 |
| Oct 13, 2025 | 12.91 | 12.98 | 12.83 | 12.89 | 12.89 | 1.14% | 156,272 |
| Oct 10, 2025 | 13.13 | 13.14 | 12.60 | 12.74 | 12.74 | -3.15% | 553,221 |
| Oct 9, 2025 | 13.34 | 13.38 | 13.12 | 13.16 | 13.16 | -1.27% | 172,924 |
| Oct 8, 2025 | 13.36 | 13.36 | 13.26 | 13.32 | 13.32 | 0.60% | 156,859 |
| Oct 7, 2025 | 13.44 | 13.44 | 13.18 | 13.25 | 13.25 | -2.54% | 457,938 |
| Oct 6, 2025 | 13.69 | 13.69 | 13.54 | 13.59 | 13.59 | -0.48% | 112,943 |
| Oct 3, 2025 | 13.56 | 13.69 | 13.52 | 13.66 | 13.66 | 0.22% | 104,321 |
| Oct 2, 2025 | 13.82 | 13.82 | 13.50 | 13.63 | 13.63 | -1.16% | 1,515,498 |
| Oct 1, 2025 | 13.92 | 13.93 | 13.74 | 13.79 | 13.78 | -0.83% | 55,884 |
| Sep 30, 2025 | 14.06 | 14.06 | 13.88 | 13.90 | 13.90 | -0.61% | 606,914 |
| Sep 29, 2025 | 14.03 | 14.13 | 13.96 | 13.99 | 13.99 | 0.87% | 149,070 |
| Sep 26, 2025 | 13.77 | 13.88 | 13.77 | 13.87 | 13.87 | 0.87% | 51,159 |