U.S. Markets open in 53 mins

iShares MSCI Brazil Small-Cap ETF (EWZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.14+0.29 (+1.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2021------
May 17, 202117.7818.1617.7418.1418.1431,700
May 14, 202117.8017.9417.8017.8517.8515,800
May 13, 202117.4517.7317.2917.5117.5126,300
May 12, 202117.9117.9117.2417.3717.3747,000
May 11, 202117.6318.1617.6318.1618.1614,400
May 10, 202118.1818.2318.0218.0318.0325,100
May 07, 202117.9718.2417.8618.1618.1640,700
May 06, 202117.6417.7817.5417.7017.7027,300
May 05, 202117.2317.5217.2317.4417.4418,800
May 04, 202117.0617.1516.9316.9316.938,300
May 03, 202117.1017.3117.0017.2017.2017,700
Apr 30, 202117.4517.4517.0317.0717.0718,600
Apr 29, 202117.4517.5817.3317.5817.5819,200
Apr 28, 202117.2117.3917.1517.3317.3384,700
Apr 27, 202117.1517.2816.9817.0817.0822,300
Apr 26, 202117.1417.2817.1417.2117.2186,600
Apr 23, 202117.2017.2116.9317.0217.0269,400
Apr 22, 202117.0817.2016.9817.0317.0331,100
Apr 21, 202116.7916.9016.6816.8816.8821,700
Apr 20, 202116.9417.0116.7216.7616.7627,200
Apr 19, 202116.6716.9916.6716.8816.8847,800
Apr 16, 202116.4016.7616.3616.7016.7022,900
Apr 15, 202116.5916.6516.4516.5616.5619,000
Apr 14, 202116.2116.3516.1916.3516.3516,100
Apr 13, 202116.0216.3116.0216.0916.0919,500
Apr 12, 202116.2616.2615.9616.0316.0319,600
Apr 09, 202116.1416.2516.0716.1916.1927,200
Apr 08, 202116.2516.4116.1216.3116.3119,300
Apr 07, 202116.2516.2915.9016.0416.0415,000
Apr 06, 202115.9316.2315.8916.2016.2067,300
Apr 05, 202115.7015.8015.6215.8015.80178,800
Apr 01, 202115.6115.6315.2615.2615.2650,000
Mar 31, 202115.2615.7315.2615.6515.6529,800
Mar 30, 202114.9015.4014.9015.2215.2237,500
Mar 29, 202114.8415.0014.7214.8114.8194,000
Mar 26, 202115.2215.2414.8015.0915.0960,600
Mar 25, 202114.8715.2714.8715.1515.15138,900
Mar 24, 202115.6015.7014.9314.9314.9324,300
Mar 23, 202115.7315.9815.5815.6915.6933,600
Mar 22, 202115.8115.9015.6015.7815.7828,200
Mar 19, 202115.6216.0215.5216.0016.0060,500
Mar 18, 202115.6115.8015.2915.4115.4166,500
Mar 17, 202115.0715.7615.0415.6815.6828,000
Mar 16, 202115.5715.6215.1315.1815.1839,000
Mar 15, 202115.2715.5015.2315.4615.4686,300
Mar 12, 202115.3115.4715.2515.4515.4583,800
Mar 11, 202115.1315.4715.0515.4715.4753,900
Mar 10, 202114.2114.6714.1714.5714.5772,900
Mar 09, 202113.9514.2613.8813.9313.93123,700
Mar 08, 202114.8014.8713.9413.9613.96124,400
Mar 05, 202114.8815.1314.6015.0315.03104,500
Mar 04, 202115.1115.3514.6414.8614.86110,200
Mar 03, 202114.3214.8513.8914.7414.74125,500
Mar 02, 202114.3914.7714.1214.5914.59178,600
Mar 01, 202114.6515.2014.5014.8814.88186,500
Feb 26, 202115.5615.5614.8514.8514.8547,600
Feb 25, 202116.0916.1415.2015.2615.2682,900
Feb 24, 202115.9116.1815.8416.1016.1084,200
Feb 23, 202115.6515.9915.5015.9115.9158,800
Feb 22, 202115.4216.0015.4115.7415.74170,000
Feb 19, 202116.1916.4016.1916.4016.4028,900
Feb 18, 202116.3316.3316.0716.1516.1526,600
Feb 17, 202116.3416.4016.0916.3116.3147,000
Feb 16, 202116.4916.6816.2816.4316.43247,800
Feb 12, 202116.2416.4516.2416.3316.3328,900
Feb 11, 202116.4416.5516.1816.3516.3518,600
Feb 10, 202116.4716.4716.1716.2516.2545,800
Feb 09, 202116.5116.6916.3616.5716.5724,000
Feb 08, 202116.7617.0316.6716.8716.8723,700
Feb 05, 202116.7116.7716.5416.5816.5826,200
Feb 04, 202116.6716.6716.3016.3916.3948,400
Feb 03, 202116.6416.7216.5016.6216.6224,100
Feb 02, 202116.4116.5316.3316.4816.48206,100
Feb 01, 202115.6815.9015.5015.8815.8850,600
Jan 29, 202115.7615.7915.4615.5315.5328,500
Jan 28, 202115.7416.0215.7415.9815.9830,900
Jan 27, 202115.7115.8415.4215.5215.5224,400
Jan 26, 202115.8616.0515.6615.6815.6878,600
Jan 25, 202115.5615.6715.2515.3015.30235,600
Jan 22, 202115.6815.7215.4115.5415.5459,200
Jan 21, 202116.4216.4215.8916.0416.0447,400
Jan 20, 202116.5516.5516.3816.4616.4637,800
Jan 19, 202116.6116.6416.3716.3716.3755,400
Jan 15, 202116.7816.9616.5916.6616.6618,800
Jan 14, 202116.7517.3116.7317.2517.2526,500
Jan 13, 202116.5116.5916.3216.5316.5329,300
Jan 12, 202115.8816.5315.8716.5116.51278,500
Jan 11, 202115.8015.8815.6515.7315.7393,000
Jan 08, 202116.1216.1815.8316.1716.1740,900
Jan 07, 202115.9515.9515.5915.7115.71184,100
Jan 06, 202115.9016.2715.8015.9415.94140,400
Jan 05, 202115.8916.4015.8516.2116.2189,900
Jan 04, 202116.9116.9716.2316.2716.27102,900
Dec 31, 202016.7816.7816.4016.6216.62131,500
Dec 30, 202016.5516.8016.5516.6816.6824,900
Dec 30, 20200.036 Dividend
Dec 29, 202016.6216.7116.5116.6816.6427,100
Dec 28, 202016.4016.4616.0916.4616.4241,700
Dec 24, 202016.2216.4916.2216.4916.4527,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...