Skip to main content
iShares MSCI Brazil Small-Cap ETF (EWZS)
NASDAQ: EWZS · Real-Time Price · USD
13.06
+0.24 (1.85%)
At close: Jun 26, 2026, 4:00 PM EDT
13.31
+0.25 (1.94%)
After-hours: Jun 26, 2026, 5:36 PM EDT

EWZS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.8213.1112.7913.0613.061.85%65,523
Jun 25, 202612.8613.0012.7312.8212.820.79%108,808
Jun 24, 202612.7112.7512.6212.7212.72-0.14%70,952
Jun 23, 202612.7312.7612.6512.7412.74-0.41%39,812
Jun 22, 202612.8012.8612.7212.7912.791.59%88,158
Jun 18, 202612.8212.8312.5512.5912.59-1.79%235,193
Jun 17, 202613.2513.3412.7712.8212.82-2.21%263,808
Jun 16, 202613.2413.2413.0813.1113.11-1.65%116,761
Jun 15, 202613.8313.8513.3113.3313.33-0.90%148,754
Jun 12, 202613.6013.6713.5013.5913.450.01%117,743
Jun 11, 202613.0713.6213.0013.5913.453.90%1,159,983
Jun 10, 202613.1413.2112.9913.0812.94-1.30%297,613
Jun 9, 202613.2713.4013.0713.2513.110.76%97,396
Jun 8, 202613.2713.2713.1013.1513.02-0.87%173,517
Jun 5, 202613.5313.5713.2413.2713.13-4.01%180,845
Jun 4, 202613.8113.9213.6113.8213.681.84%1,415,168
Jun 3, 202613.8313.8513.4913.5713.43-4.37%213,207
Jun 2, 202614.0214.2113.9814.1914.051.57%276,371
Jun 1, 202613.8814.0513.8513.9713.83-0.42%2,072,896
May 29, 202614.0014.0713.8314.0313.89-0.86%128,281
May 28, 202613.9414.2713.9414.1514.010.93%98,640
May 27, 202614.1714.2614.0014.0213.88-1.13%43,213
May 26, 202614.2714.2814.0714.1814.041.14%225,278
May 22, 202614.2114.2113.8814.0213.88-1.61%294,053
May 21, 202614.0014.3613.9514.2514.10-135,610
May 20, 202613.8014.2713.7914.2514.104.63%135,102
May 19, 202613.6413.8413.5913.6213.48-2.78%91,738
May 18, 202614.0614.0613.8514.0113.870.79%377,422
May 15, 202613.8714.0213.7313.9013.76-2.80%143,324
May 14, 202614.1714.4014.1314.3014.151.78%96,508
May 13, 202614.6314.7713.9914.0513.91-4.78%6,372,342
May 12, 202614.8014.9814.6414.7614.60-0.24%120,416
May 11, 202615.2215.2214.7314.7914.64-2.70%3,880,778
May 8, 202615.4715.5515.2015.2015.05-0.13%92,149
May 7, 202615.5415.5715.1815.2215.06-2.19%164,461
May 6, 202615.4515.5915.3615.5615.402.77%170,698
May 5, 202614.9815.2014.9115.1414.992.44%75,677
May 4, 202614.9215.0614.6914.7814.63-1.34%105,161
May 1, 202615.0715.1514.8014.9814.83-0.60%104,831
Apr 30, 202614.8615.1214.7615.0714.923.15%241,569
Apr 29, 202614.9014.9014.5414.6114.46-2.54%406,389
Apr 28, 202614.9815.0714.8314.9914.84-1.25%161,757
Apr 27, 202615.4415.5215.1515.1815.03-1.04%75,874
Apr 24, 202615.3415.3915.2015.3415.18-0.52%109,501
Apr 23, 202615.8315.8615.3215.4215.26-2.10%366,524
Apr 22, 202616.0316.1215.6915.7515.59-0.29%540,260
Apr 21, 202616.1416.4615.7615.8015.63-2.56%175,399
Apr 20, 202616.0916.2115.9916.2116.040.81%198,579
Apr 17, 202616.2216.3816.0316.0815.920.72%209,775
Apr 16, 202616.1016.1115.8615.9615.80-0.35%1,806,436
Apr 15, 202616.1416.1515.8616.0215.86-0.19%114,279
Apr 14, 202616.0816.1916.0116.0515.890.69%172,468
Apr 13, 202615.7615.9415.6015.9415.780.57%242,463
Apr 10, 202615.9616.0615.7515.8515.691.15%571,169
Apr 9, 202615.3415.7215.3415.6715.512.75%266,963
Apr 8, 202615.5515.5815.1515.2515.094.09%530,156
Apr 7, 202614.7514.7514.4614.6514.50-0.94%2,215,182
Apr 6, 202614.8514.9314.7514.7914.64-232,594
Apr 2, 202614.5415.0514.4714.7914.64-0.47%338,636
Apr 1, 202614.9215.1014.8214.8614.710.34%342,949
Mar 31, 202614.1714.8414.1214.8114.666.99%925,389
Mar 30, 202613.9614.0613.7413.8413.700.02%189,969
Mar 27, 202613.8014.0313.7213.8413.70-0.57%141,993
Mar 26, 202614.1814.2513.8813.9213.78-3.73%994,405
Mar 25, 202614.2114.5114.1914.4614.314.10%865,470
Mar 24, 202613.6713.9613.6513.8913.75-1.21%351,902
Mar 23, 202613.6214.1013.6214.0613.926.47%736,466
Mar 20, 202613.5313.5313.0313.2113.07-4.03%370,303
Mar 19, 202613.3613.9113.2713.7613.620.15%326,456
Mar 18, 202613.9914.1113.7213.7413.60-2.00%114,343
Mar 17, 202614.1714.3113.9614.0213.880.44%194,816
Mar 16, 202613.8414.0513.7213.9613.823.03%192,741
Mar 13, 202614.0814.2513.4613.5513.41-3.21%409,056
Mar 12, 202614.3614.3613.9314.0013.86-4.50%357,496
Mar 11, 202614.7814.9314.5414.6614.51-0.27%77,179
Mar 10, 202614.5215.0614.4714.7014.551.66%325,026
Mar 9, 202614.1714.5714.0014.4614.311.12%332,392
Mar 6, 202614.0314.3413.9714.3014.15-0.35%153,476
Mar 5, 202614.5914.6614.2314.3514.20-3.17%362,895
Mar 4, 202614.8814.9514.7414.8214.672.03%242,983
Mar 3, 202614.5114.7414.0714.5314.38-5.68%745,539
Mar 2, 202615.1515.5115.0715.4015.24-1.11%276,565
Feb 27, 202615.7015.7615.5315.5715.41-2.18%283,946
Feb 26, 202615.8715.9215.5615.9215.760.44%3,597,274
Feb 25, 202616.0016.0315.7215.8515.69-0.27%925,355
Feb 24, 202615.5915.9015.5815.8915.732.20%339,744
Feb 23, 202615.6215.7615.4615.5515.39-0.69%755,127
Feb 20, 202615.3115.7415.3015.6615.501.69%3,476,043
Feb 19, 202615.1215.4215.0415.4015.241.97%2,362,101
Feb 18, 202615.1315.3314.9315.1014.951.07%457,743
Feb 17, 202615.0515.3914.5914.9414.79-0.63%4,247,203
Feb 13, 202615.0515.0814.6515.0414.88-0.82%268,351
Feb 12, 202615.5915.6115.1015.1615.01-2.54%395,348
Feb 11, 202615.4615.6615.3815.5615.402.09%778,303
Feb 10, 202615.2515.3215.1515.2415.08-0.22%114,120
Feb 9, 202615.0515.2915.0015.2715.111.99%1,211,937
Feb 6, 202614.9314.9814.7314.9714.821.64%142,438
Feb 5, 202614.9315.0514.7014.7314.58-0.39%181,181
Feb 4, 202615.1215.1214.6514.7914.64-3.03%334,056
Feb 3, 202615.4215.4615.0815.2515.091.76%250,410