Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares MSCI Brazil Small-Cap ETF (EWZS)

14.79
-0.07 (-0.47%)
NASDAQ · Last Trade: Apr 5th, 2:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Brazil Small-Cap ETF (EWZS)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202614.5415.0514.4714.79338,63614.79
4/01/202614.9215.1014.8214.86342,54914.86
3/31/202614.1714.8414.1214.81925,39014.81
3/30/202613.9614.0613.7413.84189,96913.84
3/27/202613.8014.0313.7213.84141,99413.84
3/26/202614.1814.2513.8813.92994,40413.92
3/25/202614.2114.5114.1914.46865,46914.46
3/24/202613.6713.9613.6513.89351,90213.89
3/23/202613.6214.1013.6214.06736,46614.06
3/20/202613.5313.5313.0313.21370,30313.21
3/19/202613.3613.9013.2713.76326,45613.76
3/18/202613.9914.1113.7213.74114,34313.74
3/17/202614.1714.3113.9614.02194,81614.02
3/16/202613.8414.0513.7213.96192,74213.96
3/13/202614.0814.2513.4613.55409,05713.55
3/12/202614.3614.3613.9314.00357,49514.00
3/11/202614.7814.9314.5414.6677,18014.66
3/10/202614.5215.0514.4714.70325,02714.70
3/09/202614.1714.5714.0014.46332,39314.46
3/06/202614.0314.3413.9714.30153,47714.30
3/05/202614.5914.6614.2314.35362,89514.35
3/04/202614.8814.9514.7314.82242,96214.82
3/03/202614.5114.7414.0714.53746,18214.53
3/02/202615.1515.5115.0715.40276,56515.40
2/27/202615.7015.7615.5315.57283,94615.57
2/26/202615.8715.9215.5615.923,596,08315.92
2/25/202616.0016.0215.7215.85925,21515.85
2/24/202615.5915.8915.5715.89339,30915.89
2/23/202615.6215.7615.4615.55755,12715.55
2/20/202615.3115.7315.3015.663,476,04415.66
2/19/202615.1215.4115.0415.402,362,00115.40
2/18/202615.1315.3214.9315.10457,74315.10
2/17/202615.0515.3914.5914.945,247,20314.94
2/13/202615.0515.0714.6515.04268,35115.04
2/12/202615.5915.6115.1015.16395,25315.16
2/11/202615.4615.6615.3815.55778,30115.55
2/10/202615.2515.3215.1515.24114,12015.24
2/09/202615.0515.2915.0015.271,211,83815.27
2/06/202614.9314.9814.7314.97142,43814.97
2/05/202614.9315.0514.7014.73180,84814.73
2/04/202615.1215.1214.6514.79333,85614.79
2/03/202615.4215.4615.0715.25250,40015.25
2/02/202614.7415.0014.7414.99441,67014.99
1/30/202615.1215.1714.6814.83246,70314.83
1/29/202615.6115.6414.8915.30664,52515.30
1/28/202615.5315.6515.2215.51249,95115.51
1/27/202615.1515.3515.1315.32399,07715.32
1/26/202614.6214.7914.5714.73191,76314.73
1/23/202614.4314.8014.4014.65142,58514.65
1/22/202614.3114.6014.3014.43242,28614.43
1/21/202613.8114.1013.7514.07155,07314.07
1/20/202613.3013.5413.3013.4787,52313.47
1/16/202613.4113.4313.2613.37249,17113.37
1/15/202613.5913.7313.5113.5395,43013.53
1/14/202613.5013.6513.4913.5943,04013.59
1/13/202613.5913.6213.3713.471,352,83013.47
1/12/202613.4813.7013.4613.621,081,19013.62
1/09/202613.4913.6113.4713.5150,42113.51
1/08/202613.3613.4413.3613.4253,00413.42
1/07/202613.3413.3713.2413.33161,49813.33
1/06/202613.4913.6413.4413.49146,01213.49
1/05/202613.1013.3513.1013.28106,17313.28