Skip to main content
iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
14.99
-0.19 (-1.25%)
At close: Apr 28, 2026, 4:00 PM EDT
14.80
-0.19 (-1.27%)
After-hours: Apr 28, 2026, 7:53 PM EDT

EWZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9815.0714.8314.9914.99-1.25%161,754
Apr 27, 202615.4415.5215.1515.1815.18-1.04%75,863
Apr 24, 202615.3415.3915.2015.3415.34-0.52%109,496
Apr 23, 202615.8315.8615.3215.4215.42-2.10%366,480
Apr 22, 202616.0316.1215.6915.7515.75-0.28%533,258
Apr 21, 202616.1416.4615.7615.8015.80-2.56%175,399
Apr 20, 202616.0916.2115.9916.2116.210.81%198,579
Apr 17, 202616.2216.3816.0316.0816.080.73%209,772
Apr 16, 202616.1016.1115.8615.9615.96-0.35%1,806,436
Apr 15, 202616.1416.1515.8616.0216.02-0.19%114,279
Apr 14, 202616.0816.1916.0116.0516.050.69%172,468
Apr 13, 202615.7615.9415.6015.9415.940.57%242,463
Apr 10, 202615.9616.0615.7515.8515.851.15%571,169
Apr 9, 202615.3415.7215.3415.6715.672.75%266,963
Apr 8, 202615.5515.5815.1515.2515.254.09%530,156
Apr 7, 202614.7514.7514.4614.6514.65-0.95%2,215,182
Apr 6, 202614.8514.9314.7514.7914.790.01%232,594
Apr 2, 202614.5415.0514.4714.7914.79-0.47%338,636
Apr 1, 202614.9215.1014.8214.8614.860.34%342,949
Mar 31, 202614.1714.8414.1214.8114.816.99%925,389
Mar 30, 202613.9614.0613.7413.8413.840.02%189,969
Mar 27, 202613.8014.0313.7213.8413.84-0.57%141,993
Mar 26, 202614.1814.2513.8813.9213.92-3.73%994,405
Mar 25, 202614.2114.5114.1914.4614.464.10%865,470
Mar 24, 202613.6713.9613.6513.8913.89-1.21%351,902
Mar 23, 202613.6214.1013.6214.0614.066.47%736,466
Mar 20, 202613.5313.5313.0313.2113.21-4.03%370,303
Mar 19, 202613.3613.9113.2713.7613.760.15%326,456
Mar 18, 202613.9914.1113.7213.7413.74-2.00%114,343
Mar 17, 202614.1714.3113.9614.0214.020.44%194,816
Mar 16, 202613.8414.0513.7213.9613.963.03%192,741
Mar 13, 202614.0814.2513.4613.5513.55-3.21%409,056
Mar 12, 202614.3614.3613.9314.0014.00-4.50%357,496
Mar 11, 202614.7814.9314.5414.6614.66-0.27%77,179
Mar 10, 202614.5215.0614.4714.7014.701.66%325,026
Mar 9, 202614.1714.5714.0014.4614.461.12%332,392
Mar 6, 202614.0314.3413.9714.3014.30-0.35%153,476
Mar 5, 202614.5914.6614.2314.3514.35-3.17%362,895
Mar 4, 202614.8814.9514.7414.8214.822.03%242,983
Mar 3, 202614.5114.7414.0714.5314.53-5.68%745,539
Mar 2, 202615.1515.5115.0715.4015.40-1.10%276,565
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