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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.3	13.34	13.34	13.39	13.15	185,543
November 20, 2025	13.74	13.27	13.27	13.86	13.26	252,500
November 19, 2025	13.7	13.65	13.65	13.72	13.59	89,417
November 18, 2025	13.73	13.75	13.75	13.82	13.66	218,521
November 17, 2025	13.87	13.71	13.71	13.91	13.67	284,457
November 14, 2025	13.91	13.97	13.97	14.09	13.91	135,620
November 13, 2025	14	13.85	13.85	14.04	13.81	100,900
November 12, 2025	14.18	14.18	14.18	14.2	14.07	401,208
November 11, 2025	14.24	14.23	14.23	14.34	14.18	1.62M
November 10, 2025	13.85	13.93	13.93	13.95	13.81	77,400
November 07, 2025	13.7	13.71	13.71	13.73	13.59	368,342
November 06, 2025	13.96	13.82	13.82	13.96	13.81	38,300
November 05, 2025	13.73	14.02	14.02	14.02	13.73	135,001
November 04, 2025	13.54	13.59	13.59	13.64	13.54	131,005
November 03, 2025	13.77	13.7	13.7	13.82	13.67	103,835
October 31, 2025	13.69	13.73	13.73	13.73	13.59	36,630
October 30, 2025	13.56	13.65	13.65	13.68	13.56	88,600
October 29, 2025	13.77	13.65	13.65	13.79	13.62	372,700
October 28, 2025	13.62	13.65	13.65	13.7	13.58	208,845
October 27, 2025	13.7	13.7	13.7	13.72	13.6	248,140
October 24, 2025	13.66	13.53	13.53	13.73	13.49	261,631
October 23, 2025	13.45	13.49	13.49	13.51	13.36	43,430
October 22, 2025	13.27	13.31	13.31	13.35	13.24	74,300
October 21, 2025	13.3	13.35	13.35	13.47	13.27	76,100
October 20, 2025	13.33	13.44	13.44	13.48	13.33	245,100
October 17, 2025	12.97	13.17	13.17	13.18	12.91	77,500
October 16, 2025	13.06	13.02	13.02	13.21	13	82,510
October 15, 2025	12.92	13.11	13.11	13.16	12.92	129,015
October 14, 2025	12.75	12.86	12.86	12.96	12.71	214,909
October 13, 2025	12.91	12.89	12.89	12.98	12.83	156,300
October 10, 2025	13.13	12.74	12.74	13.14	12.6	553,221
October 09, 2025	13.34	13.16	13.16	13.38	13.12	172,924
October 08, 2025	13.36	13.32	13.32	13.36	13.26	156,900
October 07, 2025	13.44	13.25	13.25	13.44	13.18	457,938
October 06, 2025	13.69	13.59	13.59	13.69	13.54	112,943
October 03, 2025	13.56	13.66	13.66	13.69	13.52	104,333
October 02, 2025	13.82	13.63	13.63	13.82	13.5	1.52M
October 01, 2025	13.92	13.78	13.78	13.93	13.74	56,017
September 30, 2025	14.06	13.9	13.9	14.06	13.88	606,914
September 29, 2025	14.03	13.99	13.99	14.13	13.96	149,100
September 26, 2025	13.77	13.87	13.87	13.88	13.77	51,766
September 25, 2025	13.99	13.75	13.75	13.99	13.73	93,133
September 24, 2025	14.12	14.04	14.04	14.13	14.02	711,160
September 23, 2025	13.96	14.18	14.18	14.25	13.96	140,009
September 22, 2025	13.89	13.96	13.96	13.98	13.73	463,000
September 19, 2025	14.21	14.19	14.19	14.23	14.14	61,800
September 18, 2025	14.31	14.2	14.2	14.31	14.19	146,000
September 17, 2025	14.19	14.27	14.27	14.45	14.19	122,000
September 16, 2025	14.16	14.14	14.14	14.18	14.06	217,000
September 15, 2025	13.87	13.98	13.98	14.07	13.87	234,242
September 12, 2025	13.69	13.78	13.78	13.79	13.64	278,600
September 11, 2025	13.62	13.73	13.73	13.84	13.62	198,510

iShares MSCI Brazil Small-Cap ETF (EWZS) NASDAQ