iShares MSCI Brazil Small-Cap ETF EWZS
10.87 USD +0.08 (+0.74%)
Regular-session close
10.77 -0.10 -0.92%
After hours · Nov 13, 4:00 PM ET
10.79 Day range 10.98
10.27 52-week range 17.10
- YTD
- -15.93%
- 1 year
- -21.52%
EWZS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.79 | 10.98 | 10.79 | 10.87 | +0.08 | +0.74% | 918,371 |
| Nov 12, 2026 | 10.89 | 10.96 | 10.71 | 10.79 | -0.30 | -2.71% | 1,190,100 |
| Nov 11, 2026 | 11.12 | 11.16 | 11.06 | 11.09 | +0.27 | +2.50% | 824,900 |
| Nov 10, 2026 | 11.04 | 11.05 | 10.72 | 10.82 | -0.33 | -2.96% | 4,689,500 |
| Nov 9, 2026 | 10.91 | 11.20 | 10.88 | 11.15 | +0.29 | +2.67% | 714,800 |
| Nov 6, 2026 | 10.81 | 10.98 | 10.81 | 10.86 | +0.26 | +2.45% | 840,600 |
| Nov 5, 2026 | 10.94 | 10.96 | 10.59 | 10.60 | -0.14 | -1.30% | 4,106,100 |
| Nov 4, 2026 | 10.60 | 10.76 | 10.50 | 10.74 | +0.47 | +4.58% | 3,789,000 |
| Nov 3, 2026 | 10.28 | 10.34 | 10.15 | 10.27 | -0.21 | -2.00% | 6,985,400 |
| Nov 2, 2026 | 10.68 | 10.83 | 10.48 | 10.48 | -0.06 | -0.57% | 3,659,200 |
| Oct 30, 2026 | 10.49 | 10.65 | 10.43 | 10.54 | -0.20 | -1.86% | 2,900,300 |
| Oct 29, 2026 | 11.05 | 11.14 | 10.61 | 10.74 | -0.27 | -2.45% | 3,186,200 |
| Oct 28, 2026 | 11.34 | 11.38 | 10.87 | 11.01 | -0.48 | -4.18% | 4,730,300 |
| Oct 27, 2026 | 11.81 | 11.97 | 11.40 | 11.49 | +0.04 | +0.35% | 6,331,200 |
| Oct 26, 2026 | 10.89 | 11.77 | 10.30 | 11.45 | -5.29 | -31.60% | 17,473,000 |
| Oct 23, 2026 | 16.32 | 16.74 | 15.96 | 16.74 | +0.55 | +3.40% | 9,297,500 |
| Oct 22, 2026 | 16.48 | 16.48 | 16.03 | 16.19 | -0.31 | -1.88% | 1,147,000 |
| Oct 21, 2026 | 16.77 | 16.80 | 16.37 | 16.50 | -0.30 | -1.79% | 3,967,700 |
| Oct 20, 2026 | 16.49 | 16.86 | 16.41 | 16.80 | +0.69 | +4.28% | 2,616,800 |
| Oct 19, 2026 | 16.08 | 16.20 | 15.98 | 16.11 | +0.42 | +2.68% | 759,100 |
| Oct 16, 2026 | 15.84 | 15.94 | 15.55 | 15.69 | +0.11 | +0.71% | 8,683,900 |
| Oct 15, 2026 | 15.72 | 16.13 | 15.53 | 15.58 | -0.56 | -3.47% | 2,227,800 |
| Oct 14, 2026 | 15.89 | 16.28 | 15.64 | 16.14 | -0.17 | -1.04% | 2,818,600 |
| Oct 13, 2026 | 16.58 | 16.75 | 16.31 | 16.31 | -0.79 | -4.62% | 2,168,600 |
| Oct 12, 2026 | 17.05 | 17.15 | 16.94 | 17.10 | +0.05 | +0.29% | 868,900 |
| Oct 9, 2026 | 16.84 | 17.06 | 16.69 | 17.05 | +0.72 | +4.41% | 2,796,700 |
| Oct 8, 2026 | 15.98 | 16.51 | 15.91 | 16.33 | +0.39 | +2.45% | 3,396,900 |
| Oct 7, 2026 | 15.97 | 16.10 | 15.87 | 15.94 | -0.02 | -0.13% | 1,386,600 |
| Oct 6, 2026 | 16.09 | 16.24 | 15.77 | 15.96 | +0.23 | +1.46% | 1,431,700 |
| Oct 5, 2026 | 15.54 | 16.03 | 15.51 | 15.73 | +2.03 | +14.82% | 6,127,100 |
| Oct 2, 2026 | 13.40 | 13.72 | 13.19 | 13.70 | +0.39 | +2.93% | 645,900 |
| Oct 1, 2026 | 13.26 | 13.40 | 13.03 | 13.31 | 0.00 | 0.00% | 672,200 |
| Sep 30, 2026 | 13.14 | 13.39 | 13.03 | 13.31 | +0.40 | +3.10% | 458,400 |
| Sep 29, 2026 | 12.80 | 12.94 | 12.71 | 12.91 | +0.09 | +0.70% | 2,207,600 |
| Sep 28, 2026 | 12.88 | 12.99 | 12.79 | 12.82 | -0.33 | -2.51% | 1,233,700 |
| Sep 25, 2026 | 13.00 | 13.18 | 12.93 | 13.15 | +0.11 | +0.84% | 226,300 |
| Sep 24, 2026 | 13.16 | 13.23 | 12.98 | 13.04 | -0.21 | -1.58% | 173,700 |
| Sep 23, 2026 | 13.60 | 13.60 | 13.24 | 13.25 | -0.35 | -2.57% | 327,900 |
| Sep 22, 2026 | 13.39 | 13.61 | 13.36 | 13.60 | +0.03 | +0.22% | 131,500 |
| Sep 21, 2026 | 13.38 | 13.60 | 13.31 | 13.57 | +0.38 | +2.88% | 585,600 |
| Sep 18, 2026 | 13.09 | 13.20 | 13.00 | 13.19 | +0.03 | +0.23% | 29,800 |
| Sep 17, 2026 | 13.27 | 13.27 | 12.98 | 13.16 | -0.02 | -0.15% | 69,500 |
| Sep 16, 2026 | 13.09 | 13.28 | 13.03 | 13.18 | +0.08 | +0.61% | 103,000 |
| Sep 15, 2026 | 13.18 | 13.22 | 13.06 | 13.10 | -0.06 | -0.46% | 54,100 |
| Sep 14, 2026 | 12.94 | 13.25 | 12.93 | 13.16 | -0.21 | -1.57% | 318,500 |
| Sep 11, 2026 | 13.62 | 13.62 | 13.26 | 13.37 | -0.20 | -1.47% | 569,400 |
| Sep 10, 2026 | 13.27 | 13.67 | 13.17 | 13.57 | +0.24 | +1.80% | 504,000 |
| Sep 9, 2026 | 13.51 | 13.53 | 13.31 | 13.33 | -0.22 | -1.62% | 230,500 |
| Sep 8, 2026 | 13.72 | 13.80 | 13.54 | 13.55 | +0.10 | +0.74% | 298,800 |
| Sep 4, 2026 | 13.36 | 13.59 | 13.31 | 13.45 | -0.16 | -1.18% | 153,800 |
| Sep 3, 2026 | 13.74 | 13.82 | 13.51 | 13.61 | +0.09 | +0.67% | 831,800 |
| Sep 2, 2026 | 13.19 | 13.67 | 13.16 | 13.52 | +0.52 | +4.00% | 928,500 |
| Sep 1, 2026 | 12.82 | 13.14 | 12.82 | 13.00 | +0.19 | +1.48% | 139,900 |
| Aug 31, 2026 | 12.79 | 12.83 | 12.71 | 12.81 | +0.25 | +1.99% | 144,700 |
| Aug 28, 2026 | 12.65 | 12.65 | 12.30 | 12.56 | -0.13 | -1.02% | 139,100 |
| Aug 27, 2026 | 12.71 | 12.75 | 12.65 | 12.69 | +0.01 | +0.08% | 93,900 |
| Aug 26, 2026 | 12.85 | 12.85 | 12.64 | 12.68 | -0.12 | -0.94% | 108,000 |
| Aug 25, 2026 | 12.54 | 12.82 | 12.42 | 12.80 | +0.35 | +2.81% | 155,000 |
| Aug 24, 2026 | 12.20 | 12.60 | 12.19 | 12.45 | +0.04 | +0.32% | 282,100 |
| Aug 21, 2026 | 12.01 | 12.42 | 11.99 | 12.41 | +0.50 | +4.20% | 407,500 |
| Aug 20, 2026 | 11.95 | 12.04 | 11.85 | 11.91 | -0.12 | -1.00% | 147,900 |
| Aug 19, 2026 | 12.06 | 12.16 | 11.97 | 12.03 | +0.26 | +2.21% | 164,500 |
| Aug 18, 2026 | 11.95 | 12.01 | 11.76 | 11.77 | -0.25 | -2.08% | 38,600 |
| Aug 17, 2026 | 11.98 | 12.02 | 11.89 | 12.02 | +0.12 | +1.01% | 547,900 |
| Aug 14, 2026 | 11.95 | 11.95 | 11.70 | 11.90 | -0.12 | -1.00% | 287,500 |
65 days, newest first. Daily bars as drawn on the EWZS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.