UK markets close in 10 minutes

iShares MSCI Brazil Small-Cap ETF (EWZS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.06-0.10 (-0.77%)
As of 11:19AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202412.9213.0612.9113.0613.0621,620
24 Apr 202413.1813.2313.1013.1613.1621,300
23 Apr 202413.0413.3212.9613.2513.25106,700
22 Apr 202412.9713.2112.9513.2113.21121,100
19 Apr 202412.8813.1312.8813.0213.02750,100
18 Apr 202412.9412.9912.7012.8012.8096,300
17 Apr 202413.1113.1112.8212.8812.8832,200
16 Apr 202412.8813.0412.7612.9312.93196,400
15 Apr 202413.4113.4213.1513.2213.2270,600
12 Apr 202413.8413.8413.5113.5213.5264,300
11 Apr 202414.1014.1013.9314.0414.0426,300
10 Apr 202414.2814.3014.0514.0814.08195,200
09 Apr 202414.4714.6514.4614.6514.65788,200
08 Apr 202414.0814.3714.0814.3614.3627,800
05 Apr 202414.1214.1413.9814.0214.0245,300
04 Apr 202414.2614.4414.1014.1414.14103,900
03 Apr 202414.0214.2413.8514.1214.1270,900
02 Apr 202414.2014.2114.0814.1514.15464,300
01 Apr 202414.5114.5114.2414.2414.24269,700
28 Mar 202414.5114.6614.5114.5414.5433,400
27 Mar 202414.4614.6314.3814.6314.6343,000
26 Mar 202414.4814.5414.4414.4814.4833,500
25 Mar 202414.5114.5714.5114.5414.5458,500
22 Mar 202414.5314.5814.4414.4714.4740,600
21 Mar 202414.6714.6714.5714.6314.6358,600
20 Mar 202414.2914.7314.2914.7214.72747,900
19 Mar 202414.1314.3414.1314.2914.29560,200
18 Mar 202414.2714.2814.0814.1914.19617,900
15 Mar 202414.4214.4214.2514.2614.2684,700
14 Mar 202414.4014.4514.3114.4514.4530,900
13 Mar 202414.2414.4514.2414.3814.3840,500
12 Mar 202414.1614.3114.1114.3014.301,208,000
11 Mar 202414.1614.2914.1214.1514.15357,900
08 Mar 202414.1814.2814.1514.2014.2047,100
07 Mar 202414.2814.3214.2114.2914.2957,200
06 Mar 202414.3014.3414.2214.2414.24893,200
05 Mar 202414.3014.3914.1614.2114.211,318,000
04 Mar 202414.1814.1914.1214.1514.1581,800
01 Mar 202414.1814.2814.0614.2514.25437,500
29 Feb 202413.9914.1113.9714.0814.08696,300
28 Feb 202414.1414.2014.0614.1314.13596,400
27 Feb 202414.1014.2914.1014.2814.28930,800
26 Feb 202413.8613.9313.8113.8313.83210,500
23 Feb 202413.8513.8513.7613.7613.76496,800
22 Feb 202413.9914.0413.9513.9513.95974,900
21 Feb 202413.9913.9913.8313.9213.9270,200
20 Feb 202413.9714.0213.9114.0114.01738,200
16 Feb 202413.6513.8113.6513.7813.7831,100
15 Feb 202413.6913.7913.6513.6713.6751,400
14 Feb 202413.6313.6513.5113.6213.62912,600
13 Feb 202413.8713.8713.2913.4213.421,827,300
12 Feb 202413.8814.0413.8513.9313.93235,200
09 Feb 202413.7913.9313.7613.8113.81265,200
08 Feb 202413.7413.7713.6213.7113.711,193,700
07 Feb 202413.9014.0313.8913.9713.9724,900
06 Feb 202413.8313.9813.8313.9213.921,215,300
05 Feb 202413.8213.8213.5613.7113.71359,800
02 Feb 202413.8913.9213.7613.8313.83734,000
01 Feb 202413.9914.1513.9714.1314.13775,700
31 Jan 202414.1814.2813.9813.9913.992,286,300
30 Jan 202413.8813.9013.7513.8613.86583,500
29 Jan 202414.1314.1313.9314.0314.03467,400
26 Jan 202414.2814.3114.1814.2414.24162,800
25 Jan 202414.1914.2714.1414.2414.2471,100
24 Jan 202414.2914.3214.0414.0814.08131,900
23 Jan 202413.9014.1113.8714.0914.091,476,200
22 Jan 202413.9714.0513.6313.7713.7792,200
19 Jan 202413.8314.1013.8114.0714.071,637,500
18 Jan 202414.0014.0013.8613.9613.9631,700
17 Jan 202414.0414.1013.9714.0814.08230,200
16 Jan 202414.3814.3814.1314.1314.1344,500
12 Jan 202414.7814.8514.5914.6214.62435,800
11 Jan 202414.6014.6414.4114.6014.60514,300
10 Jan 202414.5514.5914.5014.5614.5651,600
09 Jan 202414.6114.6714.5914.5914.5980,900
08 Jan 202414.5414.7814.5414.7414.74117,500
05 Jan 202414.5114.6614.4314.5114.512,574,900
04 Jan 202414.3214.3614.1714.2714.27713,900
03 Jan 202414.4114.6114.4114.5114.5199,700
02 Jan 202414.8414.8814.4114.4814.483,217,900
29 Dec 202315.1615.1915.0115.0615.06142,200
28 Dec 202315.2515.2815.0615.0915.09451,800
27 Dec 202315.1715.2915.1615.2815.28576,800
26 Dec 202315.0915.2215.0815.2115.21711,100
22 Dec 202314.9815.0714.8815.0115.011,033,800
21 Dec 202314.9815.0414.8914.9714.97413,000
20 Dec 202314.9814.9914.7314.7714.771,655,200
20 Dec 20230.245 Dividend
19 Dec 202315.1815.3015.1815.2314.98147,900
18 Dec 202314.9015.1114.8815.0614.82100,500
15 Dec 202315.0715.0714.8114.8514.611,219,100
14 Dec 202315.1715.2915.0115.1214.882,564,900
13 Dec 202314.5015.0114.3914.9414.701,001,600
12 Dec 202314.4414.4414.3014.3814.15110,900
11 Dec 202314.3514.4614.3114.4214.19703,300
08 Dec 202314.3314.5714.2514.4814.25159,100
07 Dec 202314.5614.5714.3514.4814.251,470,700
06 Dec 202314.6014.6014.3714.4014.17188,300
05 Dec 202314.3914.5014.2714.4014.171,604,300
04 Dec 202314.3714.4314.2814.3214.091,385,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...