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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares MSCI Brazil Small-Cap ETF (EWZS) NASDAQ