Skip to main content
iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
13.42
-1.17 (-8.02%)
At close: Dec 5, 2025, 4:00 PM EST
13.40
-0.02 (-0.15%)
After-hours: Dec 5, 2025, 5:59 PM EST

EWZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3614.4013.3613.4213.42-8.02%889,533
Dec 4, 202514.5814.6214.4814.5914.591.74%492,133
Dec 3, 202514.3614.4414.2914.3414.340.28%217,141
Dec 2, 202514.1714.3014.1114.3014.301.78%217,533
Dec 1, 202514.0414.1513.9914.0514.05-0.78%134,770
Nov 28, 202514.0414.1814.0014.1614.161.32%341,436
Nov 26, 202513.7713.9913.7713.9813.982.87%207,433
Nov 25, 202513.4713.6213.3913.5913.590.53%124,565
Nov 24, 202513.4613.5413.4613.5113.511.32%44,908
Nov 21, 202513.3013.3913.1513.3413.340.49%185,543
Nov 20, 202513.7413.8613.2613.2713.27-2.73%252,459
Nov 19, 202513.7013.7213.5913.6513.65-0.73%89,417
Nov 18, 202513.7113.8113.6613.7513.750.23%327,464
Nov 17, 202513.8613.9113.6713.7113.71-1.80%302,093
Nov 14, 202513.9114.0913.9113.9713.970.82%135,620
Nov 13, 202514.0014.0413.8113.8513.85-2.28%100,881
Nov 12, 202514.1814.2014.0714.1814.18-0.41%401,208
Nov 11, 202514.2414.3414.1814.2314.232.20%1,615,902
Nov 10, 202513.8513.9513.8113.9313.931.62%77,390
Nov 7, 202513.7013.7313.5913.7113.71-0.82%368,342
Nov 6, 202513.9613.9613.8113.8213.82-1.41%38,298
Nov 5, 202513.7314.0213.7314.0214.023.10%135,001
Nov 4, 202513.5413.6513.5413.5913.59-0.77%131,005
Nov 3, 202513.7713.8213.6713.7013.70-0.18%103,835
Oct 31, 202513.6913.7313.5913.7313.730.55%36,630
Oct 30, 202513.5613.6813.5613.6513.65-0.03%88,594
Oct 29, 202513.7713.7913.6213.6513.650.07%372,673
Oct 28, 202513.6213.7013.5813.6513.65-0.40%208,845
Oct 27, 202513.7013.7213.6013.7013.701.24%248,140
Oct 24, 202513.6613.7313.4913.5313.530.31%261,446
Oct 23, 202513.4513.5113.3613.4913.491.39%43,430
Oct 22, 202513.2713.3513.2413.3113.31-0.34%74,260
Oct 21, 202513.3013.4713.2713.3513.35-0.63%76,053
Oct 20, 202513.3313.4813.3313.4413.442.01%245,094
Oct 17, 202512.9713.1812.9113.1713.171.17%77,452
Oct 16, 202513.0613.2113.0013.0213.02-0.73%82,510
Oct 15, 202512.9213.1612.9213.1113.111.98%129,015
Oct 14, 202512.7512.9612.7112.8612.86-0.20%214,909
Oct 13, 202512.9112.9812.8312.8912.891.14%156,272
Oct 10, 202513.1313.1412.6012.7412.74-3.15%553,221
Oct 9, 202513.3413.3813.1213.1613.16-1.27%172,924
Oct 8, 202513.3613.3613.2613.3213.320.60%156,859
Oct 7, 202513.4413.4413.1813.2513.25-2.54%457,938
Oct 6, 202513.6913.6913.5413.5913.59-0.48%112,943
Oct 3, 202513.5613.6913.5213.6613.660.22%104,321
Oct 2, 202513.8213.8213.5013.6313.63-1.16%1,515,498
Oct 1, 202513.9213.9313.7413.7913.78-0.83%55,884
Sep 30, 202514.0614.0613.8813.9013.90-0.61%606,914
Sep 29, 202514.0314.1313.9613.9913.990.87%149,070
Sep 26, 202513.7713.8813.7713.8713.870.87%51,159
Sep 25, 202513.9913.9913.7313.7513.75-2.10%93,253
Sep 24, 202514.1214.1314.0214.0414.04-0.99%711,160
Sep 23, 202513.9614.2513.9614.1814.181.58%140,009
Sep 22, 202513.8913.9813.7313.9613.96-1.62%462,978
Sep 19, 202514.2114.2314.1414.1914.19-0.07%61,751
Sep 18, 202514.3114.3114.1914.2014.20-0.49%145,999
Sep 17, 202514.1914.4514.1914.2714.270.92%122,000
Sep 16, 202514.1614.1814.0614.1414.141.14%216,999
Sep 15, 202513.8714.0713.8713.9813.981.45%234,242
Sep 12, 202513.6913.7913.6413.7813.780.36%278,575
Sep 11, 202513.6213.8413.6213.7313.731.37%198,510
Sep 10, 202513.5713.6313.5313.5513.550.41%163,966
Sep 9, 202513.5313.5613.4613.4913.49-0.59%56,750
Sep 8, 202513.7113.7113.4513.5713.57-0.95%232,417
Sep 5, 202513.6913.8213.5513.7013.702.41%361,252
Sep 4, 202513.2613.3913.1713.3813.381.43%174,257
Sep 3, 202513.1613.2913.1513.1913.190.26%107,084
Sep 2, 202513.1313.2713.0913.1613.16-1.79%190,550
Aug 29, 202513.4413.4513.3613.4013.40-0.15%119,564
Aug 28, 202513.2713.5013.2513.4213.412.26%733,675
Aug 27, 202512.9013.1312.8213.1213.121.82%253,737
Aug 26, 202512.9212.9612.7912.8912.89-0.35%81,682
Aug 25, 202512.9113.0212.9012.9312.930.54%110,865
Aug 22, 202512.4812.8712.4612.8612.863.88%205,664
Aug 21, 202512.4612.4712.3512.3812.38-0.60%156,541
Aug 20, 202512.4312.5112.4012.4612.460.36%476,750
Aug 19, 202512.6012.6012.3912.4112.41-3.54%1,357,862
Aug 18, 202512.8212.9212.8212.8712.870.93%96,520
Aug 15, 202512.7212.8312.7012.7512.750.88%81,449
Aug 14, 202512.5912.7412.5412.6412.64-0.67%126,855
Aug 13, 202512.7212.8112.6912.7212.72-1.24%181,519
Aug 12, 202512.6212.8912.6212.8812.883.79%666,730
Aug 11, 202512.5012.5312.3912.4112.41-0.85%161,371
Aug 8, 202512.5712.6512.5112.5212.52-0.66%309,063
Aug 7, 202512.4912.6112.4612.6012.601.61%298,808
Aug 6, 202512.2512.4312.2512.4012.402.65%314,386
Aug 5, 202512.0412.1412.0012.0812.080.75%123,380
Aug 4, 202512.0412.0911.9411.9911.990.59%68,150
Aug 1, 202512.0712.1711.8611.9211.920.85%279,368
Jul 31, 202512.0412.0411.7711.8211.82-1.42%153,444
Jul 30, 202511.9012.1511.7211.9911.990.67%384,686
Jul 29, 202511.8211.9711.8211.9111.910.38%485,085
Jul 28, 202512.0212.0411.8211.8711.87-2.02%683,999
Jul 25, 202512.1212.1512.0412.1112.110.08%374,375
Jul 24, 202512.1212.1712.0712.1012.10-1.39%379,813
Jul 23, 202512.1312.3512.0812.2712.272.08%798,592
Jul 22, 202512.1412.1912.0212.0212.02-0.25%598,944
Jul 21, 202512.1312.1412.0212.0512.050.25%1,152,785
Jul 18, 202512.4412.4412.0012.0212.02-3.38%1,963,057
Jul 17, 202512.3112.4512.2712.4412.440.27%690,862