Skip to main content
iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
14.04
-0.26 (-1.80%)
Mar 9, 2026, 1:49 PM EDT - Market open

EWZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.0314.3413.9714.3014.30-0.35%153,476
Mar 5, 202614.5914.6614.2314.3514.35-3.17%362,841
Mar 4, 202614.8814.9514.7414.8214.822.03%242,965
Mar 3, 202614.5114.7414.0714.5314.53-5.68%745,539
Mar 2, 202615.1515.5115.0715.4015.40-1.10%273,901
Feb 27, 202615.7015.7615.5315.5715.57-2.19%283,946
Feb 26, 202615.8715.9215.5615.9215.920.44%3,597,274
Feb 25, 202616.0016.0315.7215.8515.85-0.27%925,355
Feb 24, 202615.5915.9015.5815.8915.892.21%339,744
Feb 23, 202615.6215.7615.4615.5515.55-0.69%755,127
Feb 20, 202615.3115.7415.3015.6615.661.70%3,476,043
Feb 19, 202615.1215.4215.0415.4015.401.97%2,362,101
Feb 18, 202615.1315.3314.9315.1015.101.07%457,743
Feb 17, 202615.0515.3914.5914.9414.94-0.63%4,247,203
Feb 13, 202615.0515.0814.6515.0415.04-0.82%268,351
Feb 12, 202615.5915.6115.1015.1615.16-2.54%395,348
Feb 11, 202615.4615.6615.3815.5615.552.09%778,303
Feb 10, 202615.2515.3215.1515.2415.24-0.22%114,120
Feb 9, 202615.0515.2915.0015.2715.271.99%1,211,937
Feb 6, 202614.9314.9814.7314.9714.971.64%142,438
Feb 5, 202614.9315.0514.7014.7314.73-0.39%181,181
Feb 4, 202615.1215.1214.6514.7914.79-3.03%334,056
Feb 3, 202615.4215.4615.0815.2515.251.75%250,410
Feb 2, 202614.7415.0014.7414.9914.991.05%441,684
Jan 30, 202615.1215.1714.6814.8314.83-3.07%246,703
Jan 29, 202615.6115.6414.9015.3015.30-1.37%664,530
Jan 28, 202615.5315.6515.2215.5115.511.28%249,953
Jan 27, 202615.1515.3515.1315.3215.324.01%399,277
Jan 26, 202614.6214.7914.5714.7314.730.55%191,765
Jan 23, 202614.4314.8014.4014.6514.651.48%142,585
Jan 22, 202614.3114.6014.3014.4314.432.58%242,286
Jan 21, 202613.8114.1013.7514.0714.074.45%155,073
Jan 20, 202613.3013.5413.3013.4713.470.79%87,523
Jan 16, 202613.4113.4313.2613.3713.37-1.20%249,171
Jan 15, 202613.5913.7313.5113.5313.53-0.44%95,430
Jan 14, 202613.5013.6513.4913.5913.590.83%43,040
Jan 13, 202613.5913.6213.3713.4813.48-1.04%1,352,830
Jan 12, 202613.4813.7013.4613.6213.620.79%1,081,190
Jan 9, 202613.4913.6113.4713.5113.510.67%50,421
Jan 8, 202613.3613.4413.3613.4213.420.67%53,004
Jan 7, 202613.3413.3713.2413.3313.33-1.18%161,498
Jan 6, 202613.4913.6413.4413.4913.491.62%146,012
Jan 5, 202613.1013.3513.1013.2813.282.04%106,173
Jan 2, 202613.0913.0912.9613.0113.010.62%66,256
Dec 31, 202513.0213.0312.8712.9312.93-0.73%42,111
Dec 30, 202512.9713.0812.9613.0313.031.57%118,529
Dec 29, 202512.8412.8612.7612.8212.73-1.20%64,108
Dec 26, 202512.8713.0012.8712.9812.891.12%38,497
Dec 24, 202513.0113.1012.8212.8412.75-0.65%40,107
Dec 23, 202512.7112.9312.7112.9212.832.74%1,586,135
Dec 22, 202512.6712.7012.5012.5812.49-1.53%242,027
Dec 19, 202512.9012.9612.7612.7712.68-0.08%36,186
Dec 18, 202512.6712.8612.6512.7812.690.42%226,867
Dec 17, 202512.7812.8312.6512.7312.64-2.44%139,169
Dec 16, 202513.2413.2413.0113.0512.95-5.13%198,426
Dec 15, 202513.9313.9513.7513.7513.370.26%81,945
Dec 12, 202513.8613.8713.6113.7213.340.58%96,017
Dec 11, 202513.5813.7313.5713.6413.261.49%75,049
Dec 10, 202513.4013.5613.3313.4413.07-0.07%92,743
Dec 9, 202513.1113.5513.0813.4513.08-0.01%234,358
Dec 8, 202513.6413.6813.3113.4513.080.21%223,268
Dec 5, 202514.3614.4013.3613.4213.05-8.02%889,533
Dec 4, 202514.5814.6214.4814.5914.191.74%492,133
Dec 3, 202514.3614.4414.2914.3413.950.28%217,141
Dec 2, 202514.1714.3014.1114.3013.911.78%217,537
Dec 1, 202514.0414.1513.9914.0513.66-0.78%134,770
Nov 28, 202514.0414.1814.0014.1613.771.32%341,436
Nov 26, 202513.7713.9913.7713.9813.592.87%207,433
Nov 25, 202513.4713.6213.3913.5913.210.53%124,565
Nov 24, 202513.4613.5413.4613.5113.141.32%44,908
Nov 21, 202513.3013.3913.1513.3412.970.49%185,543
Nov 20, 202513.7413.8613.2613.2712.91-2.73%252,459
Nov 19, 202513.7013.7213.5913.6513.27-0.73%89,417
Nov 18, 202513.7113.8113.6613.7513.370.23%327,464
Nov 17, 202513.8613.9113.6713.7113.34-1.80%302,093
Nov 14, 202513.9114.0913.9113.9713.580.82%135,620
Nov 13, 202514.0014.0413.8113.8513.47-2.28%100,881
Nov 12, 202514.1814.2014.0714.1813.79-0.41%401,208
Nov 11, 202514.2414.3414.1814.2313.842.20%1,615,902
Nov 10, 202513.8513.9513.8113.9313.551.62%77,390
Nov 7, 202513.7013.7313.5913.7113.33-0.82%368,342
Nov 6, 202513.9613.9613.8113.8213.44-1.41%38,298
Nov 5, 202513.7314.0213.7314.0213.633.10%135,001
Nov 4, 202513.5413.6513.5413.5913.22-0.77%131,005
Nov 3, 202513.7713.8213.6713.7013.32-0.18%103,835
Oct 31, 202513.6913.7313.5913.7313.350.55%36,630
Oct 30, 202513.5613.6813.5613.6513.28-0.03%88,594
Oct 29, 202513.7713.7913.6213.6513.280.07%372,673
Oct 28, 202513.6213.7013.5813.6513.27-0.40%208,845
Oct 27, 202513.7013.7213.6013.7013.321.24%248,140
Oct 24, 202513.6613.7313.4913.5313.160.31%261,446
Oct 23, 202513.4513.5113.3613.4913.121.39%43,430
Oct 22, 202513.2713.3513.2413.3112.94-0.34%74,260
Oct 21, 202513.3013.4713.2713.3512.98-0.63%76,053
Oct 20, 202513.3313.4813.3313.4413.072.01%245,094
Oct 17, 202512.9713.1812.9113.1712.811.17%77,452
Oct 16, 202513.0613.2113.0013.0212.66-0.73%82,510
Oct 15, 202512.9213.1612.9213.1112.751.98%129,015
Oct 14, 202512.7512.9612.7112.8612.51-0.20%214,909
Oct 13, 202512.9112.9812.8312.8912.531.14%156,272