Home

iShares MSCI Brazil Small-Cap ETF (EWZS)

13.22
+0.20 (1.54%)
NASDAQ · Last Trade: Jul 4th, 6:41 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Brazil Small-Cap ETF (EWZS)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202513.0613.2413.0613.22200,83713.22
7/02/202513.1413.1412.9313.02341,92813.02
7/01/202513.2613.2613.1113.20161,35613.20
6/30/202512.9413.2912.9313.26326,82313.26
6/27/202512.9313.0112.8712.95418,65812.95
6/26/202512.9012.9912.8212.96374,33912.96
6/25/202512.9012.9112.6912.71980,84812.71
6/24/202512.9813.1612.9513.03669,67213.03
6/23/202512.7812.8712.6712.87836,84612.87
6/20/202513.0513.0512.8012.80494,39612.80
6/18/202513.2013.2013.0613.11736,75513.11
6/17/202513.2213.2613.0613.151,472,09713.15
6/16/202512.9613.2812.9613.26655,74213.26
6/13/202512.8512.9312.7912.90330,89112.77
6/12/202512.9913.0512.9313.03591,88912.90
6/11/202512.8713.1512.8013.061,111,97412.93
6/10/202512.9213.0512.8712.95546,86912.82
6/09/202512.6512.8012.5012.772,280,13012.64
6/06/202512.8912.9012.6612.741,669,63012.61
6/05/202513.0313.0612.8712.90132,75412.77
6/04/202513.0413.1112.8612.90109,96512.77
6/03/202512.7213.0012.6313.00504,12312.87
6/02/202512.7312.7312.5312.68140,59312.55
5/30/202512.6612.6612.4112.54154,39312.41
5/29/202512.7312.7812.6612.69213,83512.56
5/28/202512.6412.7412.5912.71144,86712.58
5/27/202512.6612.8312.6612.82157,20912.69
5/23/202512.0112.4211.9812.41308,65212.29
5/22/202512.4212.7212.3512.40349,73812.28
5/21/202512.5612.5812.3212.38190,62612.26
5/20/202512.5212.6312.4412.61372,92412.48
5/19/202512.4212.6612.4112.59178,77212.46
5/16/202512.2812.4912.2612.48160,17812.36
5/15/202512.5112.5212.2612.36254,63712.24
5/14/202512.5212.5312.3812.39298,76912.27
5/13/202512.3012.5012.2812.47579,58212.35
5/12/202512.1112.1511.9512.05319,25611.93
5/09/202512.1812.1912.0512.10332,63611.98
5/08/202511.9612.3411.9612.26867,43512.14
5/07/202511.7111.7111.5611.63193,12611.51
5/06/202511.8411.8411.7311.74134,18011.62
5/05/202512.1012.1011.7911.83452,84311.71
5/02/202512.0512.0711.9512.02305,92311.90
5/01/202512.0012.0111.8611.88564,42311.76
4/30/202512.0112.0111.8311.99237,21011.87
4/29/202512.1112.2412.0812.10436,06611.98
4/28/202512.0112.1712.0112.07375,43311.95
4/25/202511.9412.0111.8611.99555,35511.87
4/24/202511.7011.9411.5711.89659,51711.77
4/23/202511.5711.6811.4411.49176,57611.38
4/22/202511.0111.3511.0111.33255,50611.22
4/21/202510.9711.0210.8510.95476,53310.84
4/17/202510.8211.0110.7710.94188,45210.83
4/16/202510.6910.8810.6910.7877,99910.67
4/15/202510.7910.8410.7010.77200,17910.66
4/14/202510.7910.8810.7110.81511,73010.70
4/11/202510.3910.6810.3410.681,081,86610.57
4/10/202510.3810.4710.1510.36170,22810.26
4/09/20259.8210.669.8110.59185,85110.48
4/08/202510.4310.439.889.92170,7099.82
4/07/202510.1210.549.9710.20178,35110.10
4/04/202510.7110.7510.4110.41511,79110.31