iShares MSCI Brazil Small... (EWZS)
NASDAQ: EWZS
· Real-Time Price · USD
13.80
-0.10 (-0.72%)
At close: Oct 01, 2025, 3:26 PM
EWZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.06 | 14.06 | 13.88 | 13.90 | 13.90 | -0.64% | 606,902 |
| Sep 29, 2025 | 14.03 | 14.13 | 13.96 | 13.99 | 13.99 | 0.87% | 149,100 |
| Sep 26, 2025 | 13.77 | 13.88 | 13.77 | 13.87 | 13.87 | 0.87% | 51,766 |
| Sep 25, 2025 | 13.99 | 13.99 | 13.73 | 13.75 | 13.75 | -2.07% | 93,300 |
| Sep 24, 2025 | 14.12 | 14.13 | 14.02 | 14.04 | 14.04 | -0.99% | 711,160 |
| Sep 23, 2025 | 13.96 | 14.25 | 13.96 | 14.18 | 14.18 | 1.58% | 140,009 |
| Sep 22, 2025 | 13.89 | 13.98 | 13.73 | 13.96 | 13.96 | -1.62% | 463,000 |
| Sep 19, 2025 | 14.21 | 14.23 | 14.14 | 14.19 | 14.19 | -0.07% | 61,800 |
| Sep 18, 2025 | 14.31 | 14.31 | 14.19 | 14.20 | 14.20 | -0.49% | 146,000 |
| Sep 17, 2025 | 14.19 | 14.45 | 14.19 | 14.27 | 14.27 | 0.92% | 122,000 |
| Sep 16, 2025 | 14.16 | 14.18 | 14.06 | 14.14 | 14.14 | 1.14% | 217,000 |
| Sep 15, 2025 | 13.87 | 14.07 | 13.87 | 13.98 | 13.98 | 1.45% | 234,242 |
| Sep 12, 2025 | 13.69 | 13.79 | 13.64 | 13.78 | 13.78 | 0.36% | 278,600 |
| Sep 11, 2025 | 13.62 | 13.84 | 13.62 | 13.73 | 13.73 | 1.33% | 198,510 |
| Sep 10, 2025 | 13.57 | 13.63 | 13.53 | 13.55 | 13.55 | 0.44% | 164,000 |
| Sep 9, 2025 | 13.53 | 13.56 | 13.46 | 13.49 | 13.49 | -0.59% | 56,800 |
| Sep 8, 2025 | 13.71 | 13.71 | 13.45 | 13.57 | 13.57 | -0.95% | 232,417 |
| Sep 5, 2025 | 13.69 | 13.82 | 13.55 | 13.70 | 13.70 | 2.39% | 361,300 |
| Sep 4, 2025 | 13.26 | 13.39 | 13.17 | 13.38 | 13.38 | 1.44% | 174,300 |
| Sep 3, 2025 | 13.16 | 13.29 | 13.15 | 13.19 | 13.19 | 0.23% | 107,100 |
Page 1 of 136