iShares MSCI Brazil Small-Cap ETF - EWZS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.31	15.66	15.66	15.74	15.3	3.48M
February 19, 2026	15.12	15.4	15.4	15.42	15.04	2.36M
February 18, 2026	15.13	15.1	15.1	15.33	14.93	457,743
February 17, 2026	15.05	14.94	14.94	15.39	14.59	4.25M
February 13, 2026	15.05	15.04	15.04	15.08	14.65	268,400
February 12, 2026	15.59	15.16	15.16	15.61	15.1	395,348
February 11, 2026	15.46	15.55	15.55	15.66	15.38	778,303
February 10, 2026	15.25	15.24	15.24	15.32	15.15	114,120
February 09, 2026	15.05	15.27	15.27	15.29	15	1.21M
February 06, 2026	14.93	14.97	14.97	14.98	14.73	142,438
February 05, 2026	14.93	14.73	14.73	15.05	14.7	181,181
February 04, 2026	15.12	14.79	14.79	15.12	14.65	334,056
February 03, 2026	15.42	15.25	15.25	15.46	15.08	249,755
February 02, 2026	14.74	14.99	14.99	15	14.74	441,700
January 30, 2026	15.12	14.83	14.83	15.17	14.68	246,703
January 29, 2026	15.61	15.3	15.3	15.64	14.9	664,530
January 28, 2026	15.53	15.51	15.51	15.65	15.22	250,000
January 27, 2026	15.15	15.32	15.32	15.35	15.13	399,277
January 26, 2026	14.62	14.73	14.73	14.79	14.57	191,800
January 23, 2026	14.43	14.65	14.65	14.8	14.4	142,600
January 22, 2026	14.31	14.43	14.43	14.6	14.3	242,300
January 21, 2026	13.81	14.07	14.07	14.1	13.75	155,100
January 20, 2026	13.3	13.47	13.47	13.54	13.3	87,523
January 16, 2026	13.41	13.37	13.37	13.43	13.26	249,200
January 15, 2026	13.59	13.53	13.53	13.73	13.51	95,430
January 14, 2026	13.5	13.59	13.59	13.65	13.49	43,040
January 13, 2026	13.59	13.48	13.48	13.62	13.37	1.3M
January 12, 2026	13.48	13.62	13.62	13.7	13.46	1.08M
January 09, 2026	13.49	13.51	13.51	13.61	13.47	50,421
January 08, 2026	13.36	13.42	13.42	13.44	13.36	53,004
January 07, 2026	13.34	13.33	13.33	13.37	13.24	161,500
January 06, 2026	13.49	13.49	13.49	13.64	13.44	146,012
January 05, 2026	13.1	13.28	13.28	13.35	13.1	106,200
January 02, 2026	13.09	13.01	13.01	13.09	12.96	66,256
December 31, 2025	13.02	12.93	12.93	13.03	12.87	42,111
December 30, 2025	12.97	13.03	13.03	13.08	12.96	118,529
December 29, 2025	12.84	12.82	12.73	12.86	12.76	64,108
December 26, 2025	12.87	12.98	12.98	13	12.87	38,500
December 24, 2025	13.01	12.84	12.84	13.1	12.82	40,107
December 23, 2025	12.71	12.92	12.92	12.93	12.71	1.59M
December 22, 2025	12.67	12.57	12.57	12.7	12.5	242,027
December 19, 2025	12.9	12.77	12.77	12.96	12.76	36,200
December 18, 2025	12.67	12.78	12.78	12.86	12.65	226,867
December 17, 2025	12.78	12.73	12.73	12.83	12.65	139,200
December 16, 2025	13.24	13.05	13.05	13.24	13.01	198,426
December 15, 2025	13.93	13.75	13.47	13.95	13.75	81,945
December 12, 2025	13.86	13.72	13.72	13.87	13.61	96,017
December 11, 2025	13.58	13.64	13.64	13.73	13.57	75,049
December 10, 2025	13.4	13.44	13.44	13.56	13.33	92,743
December 09, 2025	13.11	13.45	13.45	13.55	13.08	234,400
December 08, 2025	13.64	13.45	13.45	13.68	13.31	223,300
December 05, 2025	14.36	13.42	13.42	14.4	13.36	889,533
December 04, 2025	14.6	14.59	14.59	14.63	14.49	360,119
December 03, 2025	14.36	14.34	14.34	14.44	14.29	217,131
December 02, 2025	14.17	14.3	14.3	14.3	14.11	217,533
December 01, 2025	14.04	14.05	14.05	14.15	13.99	134,800
November 28, 2025	14.04	14.16	14.16	14.18	14	341,436
November 26, 2025	13.77	13.98	13.98	13.99	13.77	207,433
November 25, 2025	13.47	13.59	13.59	13.62	13.39	124,600
November 24, 2025	13.46	13.51	13.51	13.54	13.46	44,908

iShares MSCI Brazil Small-Cap ETF (EWZS) NASDAQ