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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.82	12.87	12.87	12.92	12.82	96,520
August 15, 2025	12.72	12.75	12.75	12.83	12.7	81,595
August 14, 2025	12.59	12.64	12.64	12.74	12.54	126,900
August 13, 2025	12.72	12.72	12.72	12.81	12.69	181,519
August 12, 2025	12.62	12.88	12.88	12.89	12.62	666,730
August 11, 2025	12.5	12.41	12.41	12.53	12.39	161,400
August 08, 2025	12.57	12.52	12.52	12.65	12.51	309,100
August 07, 2025	12.49	12.6	12.6	12.61	12.46	298,808
August 06, 2025	12.25	12.4	12.4	12.43	12.25	314,400
August 05, 2025	12.04	12.08	12.08	12.14	12	123,380
August 04, 2025	12.04	11.99	11.99	12.09	11.94	68,200
August 01, 2025	12.07	11.92	11.92	12.17	11.86	279,400
July 31, 2025	12.04	11.82	11.82	12.04	11.77	153,444
July 30, 2025	11.9	11.99	11.99	12.15	11.72	384,700
July 29, 2025	11.82	11.91	11.91	11.97	11.82	485,100
July 28, 2025	12.02	11.87	11.87	12.04	11.81	684,000
July 25, 2025	12.12	12.11	12.11	12.15	12.04	374,400
July 24, 2025	12.12	12.1	12.1	12.17	12.07	379,813
July 23, 2025	12.13	12.27	12.27	12.35	12.08	798,600
July 22, 2025	12.14	12.02	12.02	12.19	12.02	598,944
July 21, 2025	12.13	12.05	12.05	12.14	12.02	1.15M
July 18, 2025	12.44	12.02	12.02	12.44	12	1.96M
July 17, 2025	12.31	12.44	12.44	12.45	12.27	690,900
July 16, 2025	12.41	12.41	12.41	12.42	12.23	1.68M
July 15, 2025	12.46	12.47	12.47	12.48	12.27	370,800
July 14, 2025	12.39	12.35	12.35	12.42	12.28	441,900
July 11, 2025	12.54	12.48	12.48	12.57	12.41	724,131
July 10, 2025	12.65	12.71	12.71	12.74	12.56	919,553
July 09, 2025	13.05	12.91	12.91	13.08	12.91	468,897
July 08, 2025	13.05	13.11	13.11	13.12	12.97	133,241
July 07, 2025	13.15	13.02	13.02	13.15	12.93	493,500
July 03, 2025	13.06	13.22	13.22	13.25	13.06	200,837
July 02, 2025	13.14	13.02	13.02	13.14	12.93	341,928
July 01, 2025	13.26	13.2	13.2	13.26	13.11	161,400
June 30, 2025	12.94	13.26	13.26	13.29	12.93	326,823
June 27, 2025	12.93	12.95	12.95	13.01	12.87	418,700
June 26, 2025	12.9	12.96	12.96	13	12.82	374,339
June 25, 2025	12.9	12.71	12.71	12.91	12.69	980,848
June 24, 2025	12.98	13.03	13.03	13.16	12.95	669,700
June 23, 2025	12.78	12.87	12.87	12.87	12.67	836,846
June 20, 2025	13.05	12.8	12.8	13.05	12.8	494,400
June 18, 2025	13.2	13.11	13.11	13.2	13.06	736,800
June 17, 2025	13.22	13.15	13.15	13.26	13.06	1.47M
June 16, 2025	12.96	13.26	13.26	13.28	12.96	655,742
June 13, 2025	12.85	12.9	12.77	12.93	12.79	330,900
June 12, 2025	12.99	13.03	12.9	13.06	12.93	591,889
June 11, 2025	12.87	13.06	12.93	13.16	12.8	1.11M
June 10, 2025	12.92	12.95	12.82	13.05	12.87	546,900
June 09, 2025	12.65	12.77	12.64	12.8	12.5	2.28M
June 06, 2025	12.89	12.74	12.61	12.9	12.66	1.67M
June 05, 2025	13.03	12.9	12.77	13.06	12.87	132,800
June 04, 2025	13.04	12.9	12.77	13.11	12.86	110,000
June 03, 2025	12.72	13	12.87	13	12.63	504,123
June 02, 2025	12.73	12.68	12.55	12.73	12.53	140,600
May 30, 2025	12.66	12.54	12.41	12.66	12.41	154,400
May 29, 2025	12.73	12.69	12.56	12.78	12.66	213,855
May 28, 2025	12.64	12.71	12.58	12.74	12.59	145,097
May 27, 2025	12.66	12.82	12.69	12.83	12.66	157,209
May 23, 2025	12.01	12.41	12.29	12.42	11.98	308,700
May 22, 2025	12.42	12.4	12.28	12.72	12.35	349,743

iShares MSCI Brazil Small-Cap ETF (EWZS) NASDAQ