iShares MSCI Brazil Small-Cap ETF (EWZS) Historical Stock Data
11.91 ↑0.06 (0.51%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWZS is down -0.02% a day on average. There have been 15 days where iShares MSCI Brazil Small-Cap ETF closed green and 15 days where EWZS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11.83 | 11.91 | ↑$0.08 (0.68%) | 11.81 | 11.93 | 55.58K |
| 2024-07-25 | 11.88 | 11.85 | ↓$0.03 (-0.25%) | 11.81 | 11.97 | 69.68K |
| 2024-07-24 | 12.02 | 11.93 | ↓$0.09 (-0.75%) | 11.91 | 12.10 | 64.58K |
| 2024-07-23 | 12.22 | 12.21 | ↓$0.02 (-0.12%) | 12.19 | 12.35 | 72.28K |
| 2024-07-22 | 12.36 | 12.37 | ↑$0.01 (0.12%) | 12.33 | 12.45 | 41.34K |
| 2024-07-19 | 12.49 | 12.25 | ↓$0.24 (-1.92%) | 12.22 | 12.55 | 124.04K |
| 2024-07-18 | 12.53 | 12.28 | ↓$0.25 (-1.97%) | 12.27 | 12.55 | 110.74K |
| 2024-07-17 | 12.84 | 12.75 | ↓$0.09 (-0.69%) | 12.75 | 12.88 | 24.85K |
| 2024-07-16 | 13.00 | 12.95 | ↓$0.05 (-0.38%) | 12.79 | 13.07 | 30.35K |
| 2024-07-15 | 12.78 | 12.89 | ↑$0.11 (0.86%) | 12.71 | 12.91 | 28.31K |
| 2024-07-12 | 12.76 | 12.83 | ↑$0.07 (0.55%) | 12.74 | 12.88 | 23.09K |
| 2024-07-11 | 12.90 | 12.85 | ↓$0.05 (-0.39%) | 12.80 | 12.90 | 557.70K |
| 2024-07-10 | 12.95 | 12.80 | ↓$0.15 (-1.16%) | 12.75 | 12.97 | 298.36K |
| 2024-07-09 | 12.47 | 12.75 | ↑$0.28 (2.25%) | 12.46 | 12.75 | 75.43K |
| 2024-07-08 | 12.40 | 12.43 | ↑$0.04 (0.28%) | 12.36 | 12.46 | 27.98K |
| 2024-07-05 | 12.34 | 12.50 | ↑$0.16 (1.30%) | 12.22 | 12.52 | 442.10K |
| 2024-07-03 | 11.86 | 12.03 | ↑$0.17 (1.43%) | 11.86 | 12.07 | 728.52K |
| 2024-07-02 | 11.58 | 11.59 | ↑$0.01 (0.09%) | 11.48 | 11.64 | 46.69K |
| 2024-07-01 | 11.70 | 11.61 | ↓$0.09 (-0.77%) | 11.61 | 11.83 | 24.27K |
| 2024-06-28 | 11.94 | 11.74 | ↓$0.20 (-1.68%) | 11.70 | 11.95 | 102.71K |
| 2024-06-27 | 11.92 | 12.07 | ↑$0.15 (1.26%) | 11.86 | 12.09 | 111.78K |
| 2024-06-26 | 11.79 | 11.85 | ↑$0.06 (0.51%) | 11.75 | 11.88 | 33.57K |
| 2024-06-25 | 12.13 | 12.02 | ↓$0.11 (-0.91%) | 12.00 | 12.18 | 73.43K |
| 2024-06-24 | 12.11 | 12.18 | ↑$0.07 (0.58%) | 12.10 | 12.22 | 1.30M |
| 2024-06-21 | 11.80 | 11.89 | ↑$0.09 (0.73%) | 11.76 | 11.91 | 589.16K |
| 2024-06-20 | 11.74 | 11.73 | ↓$0.01 (-0.10%) | 11.71 | 12.03 | 2.47M |
| 2024-06-18 | 11.76 | 11.73 | ↓$0.03 (-0.26%) | 11.69 | 11.89 | 663.59K |
| 2024-06-17 | 11.84 | 11.80 | ↓$0.04 (-0.34%) | 11.74 | 11.88 | 114.33K |
| 2024-06-14 | 11.96 | 11.98 | ↑$0.02 (0.20%) | 11.94 | 12.16 | 34.42K |
| 2024-06-13 | 12.03 | 12.06 | ↑$0.03 (0.25%) | 11.91 | 12.09 | 155.23K |
Create an account or log in to view more rows.
$EWZS looks good
$EWZS Overpower the algos!
$EWZS oversold! Buy the dip
$EWZS cup and handle!
$EWZS gets me every time lol
$EWZS God dammit
$EWZS I don't know shit
but I know I'm holdin till I at least triple up
$EWZS LFFGG
$EWZS about to pop IMHO
$EWZS Not Selling
Hodling for thousands!