iShares MSCI Brazil Small-Cap ETF

EWZS
🏛️ usa →
13.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.12 14.12 14.10 14.10 0.5K
09:34 14.12 14.12 14.12 14.12 2.4K
09:37 14.13 14.13 14.13 14.13 0.6K
09:46 14.09 14.09 14.09 14.09 1.3K
09:50 14.09 14.09 14.09 14.09 0.4K
09:56 14.11 14.11 14.11 14.11 0.7K
09:57 14.09 14.09 14.09 14.09 2.0K
09:58 14.08 14.08 14.08 14.08 0.1K
10:03 14.08 14.08 14.08 14.08 0.2K
10:04 14.06 14.06 14.06 14.06 0.3K
10:18 14.04 14.04 14.04 14.04 1.5K
10:20 14.04 14.04 14.03 14.03 1.8K
10:31 14.09 14.09 14.09 14.09 50.2K
10:32 14.08 14.08 14.08 14.08 0.6K
10:33 14.08 14.08 14.08 14.08 7.8K
10:37 14.07 14.07 14.07 14.07 13.4K
10:41 14.08 14.08 14.08 14.08 0.1K
10:43 14.07 14.07 14.07 14.07 11.4K
10:44 14.07 14.08 14.07 14.08 112.2K
10:45 14.08 14.08 14.08 14.08 0.3K
10:46 14.08 14.09 14.08 14.09 2.1K
10:49 14.08 14.08 14.08 14.08 0.5K
10:51 14.08 14.09 14.08 14.09 4.5K
10:53 14.09 14.09 14.09 14.09 60.5K
10:54 14.09 14.09 14.09 14.09 24.5K
10:55 14.09 14.09 14.09 14.09 1.1K
10:56 14.08 14.09 14.08 14.08 11.0K
10:57 14.09 14.09 14.08 14.08 105.5K
10:58 14.08 14.08 14.08 14.08 66.1K
10:59 14.08 14.08 14.08 14.08 21.3K
11:00 14.08 14.08 14.08 14.08 54.9K
11:01 14.08 14.08 14.08 14.08 0.8K
11:11 14.09 14.09 14.09 14.09 50.0K
11:13 14.09 14.09 14.09 14.09 1.5K
11:14 14.09 14.09 14.09 14.09 0.2K
11:15 14.08 14.08 14.08 14.08 1.8K
11:16 14.09 14.09 14.09 14.09 5.2K
11:17 14.09 14.09 14.09 14.09 52.2K
11:18 14.08 14.08 14.08 14.08 0.6K
11:27 14.08 14.08 14.08 14.08 1.8K
11:30 14.05 14.05 14.05 14.05 0.6K
11:33 14.05 14.05 14.05 14.05 1.1K
11:35 14.05 14.05 14.05 14.05 0.3K
11:39 14.05 14.05 14.05 14.05 0.8K
11:44 14.05 14.05 14.05 14.05 1.1K
12:00 14.02 14.02 14.02 14.02 0.1K
12:01 14.02 14.02 14.02 14.02 0.1K
12:12 14.02 14.02 14.02 14.02 0.5K
12:16 14.02 14.02 14.02 14.02 0.2K
12:21 14.04 14.04 14.04 14.04 0.5K
12:32 14.06 14.06 14.06 14.06 0.1K
12:38 14.06 14.06 14.06 14.06 0.2K
12:39 14.06 14.06 14.06 14.06 0.2K
12:43 14.05 14.05 14.05 14.05 0.1K
12:44 14.05 14.05 14.05 14.05 0.8K
13:03 14.06 14.06 14.06 14.06 0.4K
13:04 14.07 14.07 14.07 14.07 1.7K
13:11 14.09 14.09 14.09 14.09 0.9K
13:14 14.09 14.09 14.09 14.09 3.0K
13:17 14.08 14.08 14.08 14.08 0.4K
13:32 14.07 14.07 14.07 14.07 0.5K
13:37 14.05 14.05 14.05 14.05 0.2K
13:39 14.04 14.04 14.04 14.04 0.1K
13:51 14.06 14.06 14.06 14.06 0.1K
13:57 14.06 14.06 14.06 14.06 0.1K
14:00 14.05 14.05 14.05 14.05 0.2K
14:01 14.05 14.05 14.05 14.05 0.2K
14:02 14.04 14.04 14.04 14.04 0.3K
14:03 14.04 14.04 14.04 14.04 0.6K
14:04 14.04 14.04 14.04 14.04 0.4K
14:05 14.04 14.04 14.04 14.04 1.4K
14:06 14.05 14.05 14.05 14.05 0.9K
14:10 14.04 14.04 14.04 14.04 0.1K
14:12 14.04 14.04 14.04 14.04 0.1K
14:13 14.04 14.04 14.04 14.04 0.2K
14:15 14.04 14.04 14.04 14.04 0.2K
14:31 14.04 14.04 14.04 14.04 0.3K
14:45 14.05 14.05 14.05 14.05 0.2K
14:49 14.04 14.04 14.04 14.04 1.7K
14:55 14.05 14.05 14.05 14.05 0.2K
14:59 14.05 14.05 14.05 14.05 0.2K
15:00 14.05 14.05 14.05 14.05 0.8K
15:06 14.05 14.05 14.05 14.05 1.3K
15:22 14.05 14.05 14.05 14.05 0.2K
15:26 14.05 14.05 14.05 14.05 0.2K
15:28 14.05 14.05 14.05 14.05 0.7K
15:31 14.05 14.05 14.05 14.05 7.9K
15:34 14.05 14.05 14.05 14.05 0.2K
15:36 14.04 14.04 14.04 14.04 0.1K
15:44 14.04 14.04 14.04 14.04 0.2K
15:49 14.04 14.04 14.04 14.04 0.3K
15:50 14.04 14.04 14.04 14.04 0.3K
15:55 14.04 14.04 14.04 14.04 0.5K
15:59 14.04 14.04 14.04 14.04 3.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.77 13.88 13.77 13.87 0.1M
2025-09-25 13.99 13.99 13.73 13.75 0.1M
2025-09-24 14.12 14.13 14.02 14.04 0.7M
2025-09-23 13.96 14.25 13.96 14.18 0.1M
2025-09-22 13.89 13.98 13.73 13.96 0.5M
2025-09-19 14.21 14.23 14.14 14.19 0.1M
2025-09-18 14.31 14.31 14.19 14.20 0.1M
2025-09-17 14.19 14.45 14.19 14.27 0.1M
2025-09-16 14.16 14.18 14.06 14.14 0.2M
2025-09-15 13.87 14.07 13.87 13.98 0.2M
2025-09-12 13.69 13.79 13.64 13.78 0.3M
2025-09-11 13.62 13.84 13.62 13.73 0.2M
2025-09-10 13.57 13.63 13.53 13.55 0.2M
2025-09-09 13.53 13.56 13.46 13.49 0.1M
2025-09-08 13.71 13.71 13.45 13.57 0.2M
2025-09-05 13.69 13.82 13.55 13.70 0.4M
2025-09-04 13.26 13.39 13.17 13.38 0.2M
2025-09-03 13.16 13.29 13.15 13.19 0.1M
2025-09-02 13.13 13.27 13.09 13.16 0.2M
2025-08-29 13.44 13.45 13.36 13.40 0.1M
2025-08-28 13.27 13.50 13.25 13.42 0.7M
2025-08-27 12.90 13.13 12.82 13.12 0.3M
2025-08-26 12.92 12.96 12.79 12.89 0.1M
2025-08-25 12.91 13.02 12.90 12.93 0.1M
2025-08-22 12.48 12.87 12.46 12.86 0.2M
2025-08-21 12.46 12.47 12.35 12.38 0.2M
2025-08-20 12.43 12.51 12.40 12.46 0.5M
2025-08-19 12.60 12.60 12.39 12.41 1.4M
2025-08-18 12.82 12.92 12.82 12.87 0.1M
2025-08-15 12.72 12.83 12.70 12.75 0.1M
2025-08-14 12.59 12.74 12.54 12.64 0.1M
2025-08-13 12.72 12.81 12.69 12.72 0.2M
2025-08-12 12.62 12.89 12.62 12.88 0.7M
2025-08-11 12.50 12.53 12.39 12.41 0.2M
2025-08-08 12.57 12.65 12.51 12.52 0.3M
2025-08-07 12.49 12.61 12.46 12.60 0.3M
2025-08-06 12.25 12.43 12.25 12.40 0.3M
2025-08-05 12.04 12.14 12.00 12.08 0.1M
2025-08-04 12.04 12.09 11.94 11.99 0.1M
2025-08-01 12.07 12.17 11.86 11.92 0.3M
2025-07-31 12.04 12.04 11.77 11.82 0.2M
2025-07-30 11.90 12.15 11.72 11.99 0.4M
2025-07-29 11.82 11.97 11.82 11.91 0.5M
2025-07-28 12.02 12.04 11.82 11.87 0.7M
2025-07-25 12.12 12.15 12.04 12.11 0.4M
2025-07-24 12.12 12.17 12.07 12.10 0.4M
2025-07-23 12.13 12.35 12.08 12.27 0.8M
2025-07-22 12.14 12.19 12.02 12.02 0.6M
2025-07-21 12.13 12.14 12.02 12.05 1.2M
2025-07-18 12.44 12.44 12.00 12.02 2.0M
2025-07-17 12.31 12.45 12.27 12.44 0.7M
2025-07-16 12.41 12.42 12.23 12.41 1.7M
2025-07-15 12.46 12.48 12.27 12.47 0.4M
2025-07-14 12.39 12.42 12.28 12.35 0.4M
2025-07-11 12.54 12.57 12.41 12.48 0.7M
2025-07-10 12.65 12.74 12.56 12.71 0.9M
2025-07-09 13.05 13.08 12.91 12.91 0.5M
2025-07-08 13.05 13.12 12.97 13.11 0.1M
2025-07-07 13.15 13.15 12.93 13.02 0.5M
2025-07-03 13.06 13.25 13.06 13.22 0.2M
2025-07-02 13.14 13.14 12.93 13.02 0.3M
2025-07-01 13.26 13.26 13.11 13.20 0.2M
2025-06-30 12.94 13.29 12.93 13.26 0.3M
2025-06-27 12.93 13.01 12.87 12.95 0.4M
2025-06-26 12.90 13.00 12.82 12.96 0.4M
2025-06-25 12.90 12.91 12.69 12.71 1.0M
2025-06-24 12.98 13.16 12.95 13.03 0.7M
2025-06-23 12.78 12.87 12.67 12.87 0.8M
2025-06-20 13.05 13.05 12.80 12.80 0.5M
2025-06-18 13.20 13.20 13.06 13.11 0.7M
2025-06-17 13.22 13.26 13.06 13.15 1.5M
2025-06-16 12.96 13.28 12.96 13.26 0.7M
2025-06-13 12.85 12.93 12.79 12.90 0.3M
2025-06-12 12.99 13.06 12.93 13.03 0.6M
2025-06-11 12.87 13.16 12.80 13.06 1.1M
2025-06-10 12.92 13.05 12.87 12.95 0.5M
2025-06-09 12.65 12.80 12.50 12.77 2.3M
2025-06-06 12.89 12.90 12.66 12.74 1.7M
2025-06-05 13.03 13.06 12.87 12.90 0.1M
2025-06-04 13.04 13.11 12.86 12.90 0.1M
2025-06-03 12.72 13.00 12.63 13.00 0.5M
2025-06-02 12.73 12.73 12.53 12.68 0.1M
2025-05-30 12.66 12.66 12.41 12.54 0.2M
2025-05-29 12.73 12.78 12.66 12.69 0.2M
2025-05-28 12.64 12.74 12.59 12.71 0.1M
2025-05-27 12.66 12.83 12.66 12.82 0.2M
2025-05-23 12.01 12.42 11.98 12.41 0.3M
2025-05-22 12.42 12.72 12.35 12.40 0.3M
2025-05-21 12.56 12.58 12.33 12.38 0.2M
2025-05-20 12.52 12.63 12.44 12.61 0.4M
2025-05-19 12.42 12.66 12.41 12.59 0.2M
2025-05-16 12.28 12.50 12.26 12.48 0.2M
2025-05-15 12.51 12.52 12.26 12.36 0.3M
2025-05-14 12.52 12.53 12.38 12.39 0.3M
2025-05-13 12.30 12.50 12.28 12.47 0.6M
2025-05-12 12.11 12.15 11.95 12.05 0.3M
2025-05-09 12.18 12.19 12.05 12.10 0.3M
2025-05-08 11.96 12.34 11.96 12.26 0.9M
2025-05-07 11.71 11.71 11.57 11.63 0.2M
2025-05-06 11.84 11.84 11.73 11.74 0.1M
2025-05-05 12.10 12.10 11.79 11.83 0.5M
2025-05-02 12.05 12.07 11.95 12.02 0.3M
2025-05-01 12.00 12.01 11.86 11.88 0.6M
2025-04-30 12.01 12.01 11.83 11.99 0.2M
2025-04-29 12.11 12.24 12.08 12.10 0.4M
2025-04-28 12.01 12.17 12.01 12.07 0.4M
2025-04-25 11.94 12.01 11.86 11.99 0.6M
2025-04-24 11.70 11.94 11.58 11.89 0.7M
2025-04-23 11.57 11.68 11.44 11.49 0.2M
2025-04-22 11.01 11.35 11.01 11.33 0.3M
2025-04-21 10.97 11.02 10.85 10.95 0.5M
2025-04-17 10.82 11.01 10.77 10.94 0.2M
2025-04-16 10.69 10.88 10.69 10.78 0.1M
2025-04-15 10.79 10.84 10.70 10.77 0.2M
2025-04-14 10.79 10.88 10.71 10.81 0.5M
2025-04-11 10.39 10.68 10.34 10.68 1.1M
2025-04-10 10.38 10.47 10.15 10.36 0.2M
2025-04-09 9.82 10.66 9.81 10.59 0.2M
2025-04-08 10.43 10.43 9.88 9.92 0.2M
2025-04-07 10.12 10.64 9.97 10.20 0.2M
2025-04-04 10.71 10.75 10.41 10.41 0.5M
2025-04-03 11.23 11.38 11.22 11.33 1.2M
2025-04-02 11.04 11.04 10.82 10.99 0.1M
2025-04-01 10.83 11.00 10.77 10.98 0.1M
2025-03-31 10.84 10.85 10.72 10.77 0.2M
2025-03-28 11.04 11.04 10.87 10.94 0.6M
2025-03-27 11.04 11.21 11.01 11.12 0.1M
2025-03-26 11.12 11.15 11.02 11.05 0.1M
2025-03-25 11.04 11.26 11.04 11.08 0.3M
2025-03-24 10.96 11.05 10.88 10.90 0.1M
2025-03-21 10.98 11.09 10.96 11.04 0.4M
2025-03-20 11.10 11.25 11.10 11.10 0.4M
2025-03-19 11.08 11.30 11.07 11.21 0.3M
2025-03-18 11.01 11.07 10.94 11.00 0.2M
2025-03-17 10.73 11.07 10.73 11.00 0.6M
2025-03-14 10.39 10.75 10.39 10.71 0.7M
2025-03-13 10.09 10.26 10.06 10.22 0.1M
2025-03-12 10.09 10.17 10.06 10.14 0.7M
2025-03-11 10.07 10.10 9.92 10.07 0.2M
2025-03-10 10.24 10.31 10.03 10.05 0.2M
2025-03-07 10.20 10.40 10.20 10.39 0.3M
2025-03-06 10.18 10.29 10.11 10.18 0.1M
2025-03-05 9.89 10.16 9.83 10.13 0.3M
2025-03-04 9.89 9.98 9.71 9.88 0.2M
2025-03-03 10.02 10.14 9.88 9.93 0.2M
2025-02-28 10.15 10.20 9.86 9.96 0.2M
2025-02-27 10.22 10.30 10.19 10.20 0.1M
2025-02-26 10.33 10.35 10.17 10.17 0.1M
2025-02-25 10.44 10.51 10.39 10.49 0.1M
2025-02-24 10.73 10.78 10.42 10.42 0.2M
2025-02-21 10.89 10.95 10.71 10.77 0.1M
2025-02-20 10.95 11.00 10.89 10.95 0.1M
2025-02-19 11.05 11.07 10.88 10.89 0.2M
2025-02-18 11.16 11.27 11.11 11.16 0.3M
2025-02-14 10.85 11.09 10.83 11.09 0.2M
2025-02-13 10.50 10.64 10.48 10.61 0.1M
2025-02-12 10.60 10.68 10.55 10.60 0.1M
2025-02-11 10.70 10.79 10.66 10.77 0.2M
2025-02-10 10.57 10.63 10.51 10.58 0.1M
2025-02-07 10.61 10.65 10.39 10.39 0.0M
2025-02-06 10.59 10.69 10.53 10.65 0.1M
2025-02-05 10.39 10.55 10.39 10.47 0.1M
2025-02-04 10.44 10.65 10.41 10.59 0.1M
2025-02-03 10.37 10.58 10.32 10.52 0.2M
2025-01-31 10.69 10.73 10.50 10.50 0.1M
2025-01-30 10.34 10.64 10.34 10.60 0.3M
2025-01-29 10.23 10.31 10.19 10.19 0.1M
2025-01-28 10.29 10.34 10.25 10.25 0.2M
2025-01-27 10.20 10.30 10.15 10.29 0.1M
2025-01-24 10.09 10.12 9.98 10.01 0.1M
2025-01-23 9.97 10.10 9.89 9.96 0.1M
2025-01-22 9.85 10.05 9.85 10.00 0.3M
2025-01-21 9.69 9.79 9.65 9.79 0.2M
2025-01-17 9.53 9.71 9.53 9.58 0.1M
2025-01-16 9.68 9.71 9.53 9.56 0.2M
2025-01-15 9.68 9.89 9.61 9.87 0.2M
2025-01-14 9.36 9.50 9.36 9.49 0.4M
2025-01-13 9.32 9.40 9.29 9.35 0.7M
2025-01-10 9.44 9.44 9.30 9.36 0.2M
2025-01-08 9.48 9.48 9.39 9.43 0.2M
2025-01-07 9.62 9.71 9.56 9.64 0.2M
2025-01-06 9.35 9.52 9.34 9.47 0.4M
2025-01-03 9.33 9.33 9.16 9.18 0.1M
2025-01-02 9.17 9.36 9.11 9.31 0.3M