iShares MSCI Brazil Small-Cap ETF (EWZS) Historical Stock Data
13.05 ↓0.11 (-0.84%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWZS is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12.92 | 13.05 | ↑$0.13 (1.01%) | 12.91 | 13.10 | 48.22K |
| 2024-04-24 | 13.18 | 13.16 | ↓$0.02 (-0.14%) | 13.10 | 13.23 | 20.97K |
| 2024-04-23 | 13.04 | 13.25 | ↑$0.21 (1.61%) | 12.97 | 13.32 | 106.73K |
| 2024-04-22 | 12.97 | 13.21 | ↑$0.24 (1.85%) | 12.95 | 13.21 | 121.05K |
| 2024-04-19 | 12.88 | 13.02 | ↑$0.14 (1.09%) | 12.88 | 13.13 | 750.11K |
| 2024-04-18 | 12.94 | 12.80 | ↓$0.14 (-1.08%) | 12.70 | 12.99 | 96.25K |
| 2024-04-17 | 13.11 | 12.88 | ↓$0.23 (-1.75%) | 12.82 | 13.11 | 32.16K |
| 2024-04-16 | 12.88 | 12.93 | ↑$0.05 (0.39%) | 12.76 | 13.04 | 196.37K |
| 2024-04-15 | 13.41 | 13.22 | ↓$0.19 (-1.42%) | 13.15 | 13.42 | 70.59K |
| 2024-04-12 | 13.84 | 13.52 | ↓$0.32 (-2.31%) | 13.52 | 13.84 | 64.25K |
| 2024-04-11 | 14.10 | 14.04 | ↓$0.06 (-0.43%) | 13.94 | 14.10 | 26.28K |
| 2024-04-10 | 14.28 | 14.08 | ↓$0.20 (-1.40%) | 14.05 | 14.30 | 195.17K |
| 2024-04-09 | 14.47 | 14.65 | ↑$0.18 (1.24%) | 14.46 | 14.65 | 788.18K |
| 2024-04-08 | 14.08 | 14.36 | ↑$0.28 (1.95%) | 14.08 | 14.37 | 27.70K |
| 2024-04-05 | 14.12 | 14.02 | ↓$0.10 (-0.67%) | 13.99 | 14.14 | 45.26K |
| 2024-04-04 | 14.26 | 14.14 | ↓$0.12 (-0.84%) | 14.10 | 14.44 | 103.25K |
| 2024-04-03 | 14.02 | 14.12 | ↑$0.10 (0.71%) | 13.85 | 14.24 | 70.85K |
| 2024-04-02 | 14.20 | 14.15 | ↓$0.05 (-0.35%) | 14.08 | 14.21 | 156.56K |
| 2024-04-01 | 14.51 | 14.24 | ↓$0.27 (-1.86%) | 14.24 | 14.51 | 269.68K |
| 2024-03-28 | 14.51 | 14.54 | ↑$0.03 (0.21%) | 14.51 | 14.66 | 33.38K |
| 2024-03-27 | 14.46 | 14.63 | ↑$0.17 (1.18%) | 14.39 | 14.63 | 42.34K |
| 2024-03-26 | 14.48 | 14.48 | ↑$0.00 (0.00%) | 14.44 | 14.54 | 32.91K |
| 2024-03-25 | 14.51 | 14.54 | ↑$0.03 (0.21%) | 14.51 | 14.57 | 58.47K |
| 2024-03-22 | 14.53 | 14.47 | ↓$0.06 (-0.42%) | 14.44 | 14.57 | 40.50K |
| 2024-03-21 | 14.63 | 14.63 | ↓$0.00 (0.00%) | 14.57 | 14.67 | 58.55K |
| 2024-03-20 | 14.29 | 14.72 | ↑$0.43 (3.01%) | 14.29 | 14.73 | 731.98K |
| 2024-03-19 | 14.18 | 14.29 | ↑$0.11 (0.76%) | 14.13 | 14.34 | 525.19K |
| 2024-03-18 | 14.27 | 14.19 | ↓$0.08 (-0.56%) | 14.08 | 14.27 | 617.04K |
| 2024-03-15 | 14.42 | 14.26 | ↓$0.16 (-1.13%) | 14.25 | 14.42 | 62.62K |
| 2024-03-14 | 14.40 | 14.45 | ↑$0.05 (0.35%) | 14.31 | 14.45 | 25.35K |
Create an account or log in to view more rows.
$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!
$EWZS Nope