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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.63 13.80 13.53 13.73 0.1M
2021-12-30 13.40 13.69 13.37 13.64 0.1M
2021-12-29 13.42 13.43 13.10 13.10 0.1M
2021-12-28 13.37 13.46 13.32 13.41 0.3M
2021-12-27 13.30 13.48 13.26 13.40 0.2M
2021-12-23 13.23 13.23 13.00 13.15 0.6M
2021-12-22 12.95 13.28 12.93 13.28 0.1M
2021-12-21 12.85 13.10 12.85 13.04 0.1M
2021-12-20 13.09 13.14 12.92 12.93 0.1M
2021-12-17 13.16 13.49 13.15 13.31 0.1M
2021-12-16 13.50 13.51 13.29 13.32 0.0M
2021-12-15 13.27 13.40 13.05 13.40 0.1M
2021-12-14 13.58 13.63 13.23 13.27 0.1M
2021-12-13 13.97 14.01 13.59 13.59 0.0M
2021-12-10 14.23 14.33 14.18 14.28 0.0M
2021-12-09 14.26 14.26 13.93 13.97 0.0M
2021-12-08 14.14 14.44 14.12 14.42 0.0M
2021-12-07 13.81 13.95 13.77 13.84 0.1M
2021-12-06 13.54 13.69 13.50 13.67 0.0M
2021-12-03 13.71 13.87 13.33 13.45 0.1M
2021-12-02 12.99 13.27 12.99 13.20 0.1M
2021-12-01 13.40 13.52 12.76 12.79 0.0M
2021-11-30 13.39 13.39 12.84 13.18 0.3M
2021-11-29 13.67 13.67 13.42 13.50 0.1M
2021-11-26 13.53 13.56 13.29 13.53 0.0M
2021-11-24 13.74 14.03 13.72 13.84 0.0M
2021-11-23 13.68 13.87 13.44 13.78 0.1M
2021-11-22 14.18 14.19 13.70 13.84 0.1M
2021-11-19 14.41 14.48 14.02 14.03 0.1M
2021-11-18 14.28 14.31 14.04 14.06 0.1M
2021-11-17 14.49 14.53 14.05 14.20 0.1M
2021-11-16 14.80 14.82 14.54 14.57 0.1M
2021-11-15 15.20 15.38 15.18 15.21 0.1M
2021-11-12 15.47 15.47 15.16 15.16 0.0M
2021-11-11 15.59 15.91 15.59 15.62 0.0M
2021-11-10 15.32 15.42 15.02 15.15 0.1M
2021-11-09 15.00 15.23 14.90 15.07 0.1M
2021-11-08 14.68 14.77 14.55 14.63 0.1M
2021-11-05 14.59 14.90 14.57 14.90 0.1M
2021-11-04 14.36 14.60 14.14 14.17 0.2M
2021-11-03 13.87 14.57 13.73 14.51 0.3M
2021-11-02 13.88 13.88 13.52 13.64 0.2M
2021-11-01 13.75 13.95 13.75 13.85 0.2M
2021-10-29 13.97 13.97 13.62 13.63 0.1M
2021-10-28 14.15 14.26 13.87 13.87 0.1M
2021-10-27 14.47 14.66 14.25 14.39 0.0M
2021-10-26 14.71 14.71 14.24 14.34 0.1M
2021-10-25 14.55 14.99 14.45 14.89 0.1M
2021-10-22 14.29 14.48 13.47 14.34 0.3M
2021-10-21 15.01 15.11 14.33 14.57 0.1M
2021-10-20 15.52 15.63 15.35 15.38 0.0M
2021-10-19 15.72 15.90 15.31 15.37 0.0M
2021-10-18 16.05 16.33 15.98 16.29 0.0M
2021-10-15 16.20 16.52 16.20 16.49 0.1M
2021-10-14 16.15 16.17 15.95 16.08 0.0M
2021-10-13 15.88 16.17 15.87 16.17 0.0M
2021-10-12 15.75 15.85 15.57 15.58 0.0M
2021-10-11 15.89 15.98 15.65 15.67 0.1M
2021-10-08 15.80 16.01 15.70 15.95 0.0M
2021-10-07 15.49 15.64 15.39 15.53 0.0M
2021-10-06 15.18 15.51 15.05 15.50 0.0M
2021-10-05 15.90 15.90 15.61 15.61 0.0M
2021-10-04 16.45 16.45 15.88 15.89 0.0M
2021-10-01 16.26 16.63 16.23 16.57 0.0M
2021-09-30 16.18 16.23 15.91 15.97 0.1M
2021-09-29 16.04 16.17 15.91 16.01 0.0M
2021-09-28 16.43 16.43 15.90 15.92 0.0M
2021-09-27 16.75 16.81 16.48 16.75 0.0M
2021-09-24 16.65 16.78 16.59 16.76 0.0M
2021-09-23 16.91 17.17 16.91 16.92 0.0M
2021-09-22 16.70 16.92 16.66 16.87 0.0M
2021-09-21 16.26 16.57 16.12 16.55 0.0M
2021-09-20 16.17 16.37 15.86 16.06 0.1M
2021-09-17 16.66 16.68 16.44 16.68 0.0M
2021-09-16 16.90 17.07 16.83 16.91 0.0M
2021-09-15 17.05 17.10 16.84 17.10 0.0M
2021-09-14 17.36 17.37 17.00 17.04 0.0M
2021-09-13 17.02 17.23 16.83 17.23 0.1M
2021-09-10 17.08 17.09 16.56 16.60 0.0M
2021-09-09 16.20 16.83 15.99 16.78 0.2M
2021-09-08 16.94 16.94 16.08 16.08 0.0M
2021-09-07 17.16 17.48 17.06 17.19 0.1M
2021-09-03 17.13 17.13 16.86 16.97 0.0M
2021-09-02 17.21 17.47 17.01 17.06 0.0M
2021-09-01 17.39 17.62 17.37 17.40 0.0M
2021-08-31 17.74 17.85 17.30 17.33 0.0M
2021-08-30 17.59 17.67 17.48 17.56 0.0M
2021-08-27 17.36 17.71 17.36 17.69 0.0M
2021-08-26 17.59 17.71 17.20 17.27 0.0M
2021-08-25 17.48 17.74 17.42 17.74 0.0M
2021-08-24 17.04 17.54 17.04 17.52 0.2M
2021-08-23 16.73 16.74 16.58 16.67 0.0M
2021-08-20 16.05 16.72 16.05 16.68 0.1M
2021-08-19 15.69 16.29 15.69 16.27 0.0M
2021-08-18 16.39 16.39 15.98 16.17 0.0M
2021-08-17 16.19 16.46 15.97 16.31 0.0M
2021-08-16 17.07 17.07 16.54 16.62 0.2M
2021-08-13 17.41 17.41 17.13 17.21 0.0M
2021-08-12 17.38 17.55 17.30 17.33 0.0M
2021-08-11 17.81 17.81 17.50 17.61 0.0M
2021-08-10 17.88 17.90 17.79 17.82 0.0M
2021-08-09 17.73 17.92 17.52 17.73 0.0M
2021-08-06 17.80 17.82 17.59 17.77 0.0M
2021-08-05 18.31 18.38 17.66 17.69 0.0M
2021-08-04 18.07 18.08 17.63 17.97 0.0M
2021-08-03 17.84 18.14 17.47 18.10 0.2M
2021-08-02 18.39 18.58 18.21 18.25 0.1M
2021-07-30 18.64 18.64 17.85 17.92 0.0M
2021-07-29 18.88 19.00 18.79 18.79 0.0M
2021-07-28 18.54 18.72 18.35 18.72 0.0M
2021-07-27 18.54 18.61 18.22 18.33 0.0M
2021-07-26 18.54 18.83 18.51 18.74 0.0M
2021-07-23 18.98 18.98 18.54 18.55 0.0M
2021-07-22 18.84 18.86 18.65 18.82 0.2M
2021-07-21 18.62 18.78 18.44 18.74 0.0M
2021-07-20 18.28 18.68 18.20 18.58 0.0M
2021-07-19 18.63 18.64 18.29 18.34 0.0M
2021-07-16 19.41 19.49 19.07 19.19 0.0M
2021-07-15 19.47 19.60 19.09 19.34 0.1M
2021-07-14 19.55 19.64 19.42 19.59 0.0M
2021-07-13 18.86 19.15 18.80 19.07 0.0M
2021-07-12 18.49 19.08 18.49 19.08 0.0M
2021-07-09 18.45 18.66 18.34 18.54 0.0M
2021-07-08 18.24 18.45 18.00 18.29 0.1M
2021-07-07 18.76 18.78 18.34 18.62 0.0M
2021-07-06 19.07 19.07 18.57 18.57 0.1M
2021-07-02 19.82 19.83 19.40 19.62 0.0M
2021-07-01 19.90 19.90 19.34 19.39 0.2M
2021-06-30 19.63 19.85 19.50 19.78 0.1M
2021-06-29 20.09 20.09 19.65 20.04 0.1M
2021-06-28 20.18 20.28 19.91 20.24 0.1M
2021-06-25 20.60 20.60 19.85 20.06 0.1M
2021-06-24 20.60 20.68 20.45 20.62 0.0M
2021-06-23 20.35 20.56 20.19 20.30 0.1M
2021-06-22 20.02 20.29 19.91 20.28 0.0M
2021-06-21 19.96 20.23 19.85 20.19 0.1M
2021-06-18 20.00 20.03 19.66 19.74 0.0M
2021-06-17 19.89 20.13 19.82 19.96 0.1M
2021-06-16 20.05 20.26 19.65 19.83 0.1M
2021-06-15 19.89 20.05 19.75 19.99 0.0M
2021-06-14 19.75 20.02 19.75 19.89 0.1M
2021-06-11 19.71 19.71 19.25 19.38 0.1M
2021-06-10 19.83 19.90 19.65 19.80 0.0M
2021-06-09 20.12 20.14 19.87 19.91 0.1M
2021-06-08 20.14 20.25 19.98 20.13 0.1M
2021-06-07 20.22 20.28 20.07 20.22 0.2M
2021-06-04 19.94 20.36 19.90 20.30 0.1M
2021-06-03 19.76 19.83 19.65 19.74 0.1M
2021-06-02 19.54 19.91 19.50 19.91 0.1M
2021-06-01 19.57 19.64 19.44 19.54 0.1M
2021-05-28 18.77 19.00 18.77 18.99 0.0M
2021-05-27 18.55 18.81 18.51 18.73 0.0M
2021-05-26 18.30 18.42 18.18 18.41 0.0M
2021-05-25 18.27 18.31 18.12 18.14 0.1M
2021-05-24 17.97 18.11 17.94 18.11 0.0M
2021-05-21 18.10 18.11 17.76 17.77 0.0M
2021-05-20 17.98 18.16 17.96 18.14 0.0M
2021-05-19 18.01 18.09 17.77 17.81 0.0M
2021-05-18 18.07 18.25 18.05 18.16 0.1M
2021-05-17 17.78 18.16 17.74 18.14 0.0M
2021-05-14 17.80 17.94 17.80 17.85 0.0M
2021-05-13 17.45 17.73 17.29 17.51 0.0M
2021-05-12 17.91 17.91 17.24 17.37 0.0M
2021-05-11 17.63 18.16 17.63 18.16 0.0M
2021-05-10 18.18 18.23 18.02 18.03 0.0M
2021-05-07 17.97 18.24 17.86 18.16 0.0M
2021-05-06 17.64 17.78 17.54 17.70 0.0M
2021-05-05 17.23 17.52 17.23 17.44 0.0M
2021-05-04 17.06 17.15 16.93 16.93 0.0M
2021-05-03 17.10 17.31 17.00 17.20 0.0M
2021-04-30 17.45 17.45 17.03 17.07 0.0M
2021-04-29 17.45 17.58 17.33 17.58 0.0M
2021-04-28 17.21 17.39 17.15 17.33 0.1M
2021-04-27 17.15 17.28 16.98 17.08 0.0M
2021-04-26 17.14 17.28 17.14 17.21 0.1M
2021-04-23 17.20 17.21 16.93 17.02 0.1M
2021-04-22 17.08 17.20 16.98 17.03 0.0M
2021-04-21 16.79 16.90 16.68 16.88 0.0M
2021-04-20 16.94 17.01 16.72 16.76 0.0M
2021-04-19 16.67 16.99 16.67 16.88 0.0M
2021-04-16 16.40 16.76 16.36 16.70 0.0M
2021-04-15 16.59 16.65 16.46 16.56 0.0M
2021-04-14 16.21 16.35 16.19 16.35 0.0M
2021-04-13 16.02 16.31 16.02 16.09 0.0M
2021-04-12 16.26 16.26 15.96 16.03 0.0M
2021-04-09 16.14 16.25 16.07 16.19 0.0M
2021-04-08 16.25 16.41 16.12 16.31 0.0M
2021-04-07 16.25 16.29 15.90 16.04 0.0M
2021-04-06 15.93 16.23 15.89 16.20 0.1M
2021-04-05 15.70 15.80 15.62 15.80 0.2M
2021-04-01 15.61 15.63 15.26 15.26 0.0M
2021-03-31 15.26 15.73 15.26 15.65 0.0M
2021-03-30 14.90 15.40 14.90 15.22 0.0M
2021-03-29 14.84 15.00 14.72 14.81 0.1M
2021-03-26 15.22 15.24 14.80 15.09 0.1M
2021-03-25 14.87 15.27 14.87 15.15 0.1M
2021-03-24 15.60 15.70 14.93 14.93 0.0M
2021-03-23 15.73 15.98 15.58 15.69 0.0M
2021-03-22 15.81 15.90 15.60 15.78 0.0M
2021-03-19 15.62 16.02 15.52 16.00 0.1M
2021-03-18 15.61 15.80 15.29 15.41 0.1M
2021-03-17 15.07 15.76 15.04 15.68 0.0M
2021-03-16 15.57 15.62 15.13 15.18 0.0M
2021-03-15 15.27 15.50 15.23 15.46 0.1M
2021-03-12 15.31 15.47 15.25 15.45 0.1M
2021-03-11 15.13 15.47 15.05 15.47 0.1M
2021-03-10 14.21 14.67 14.17 14.57 0.1M
2021-03-09 13.95 14.26 13.88 13.93 0.1M
2021-03-08 14.80 14.87 13.94 13.96 0.1M
2021-03-05 14.88 15.13 14.60 15.03 0.1M
2021-03-04 15.11 15.35 14.64 14.86 0.1M
2021-03-03 14.32 14.85 13.89 14.74 0.1M
2021-03-02 14.39 14.77 14.12 14.59 0.2M
2021-03-01 14.65 15.20 14.50 14.88 0.2M
2021-02-26 15.56 15.56 14.85 14.85 0.0M
2021-02-25 16.09 16.14 15.20 15.26 0.1M
2021-02-24 15.91 16.18 15.84 16.10 0.1M
2021-02-23 15.65 15.99 15.50 15.91 0.1M
2021-02-22 15.42 16.00 15.41 15.74 0.2M
2021-02-19 16.19 16.40 16.19 16.40 0.0M
2021-02-18 16.33 16.33 16.07 16.15 0.0M
2021-02-17 16.34 16.40 16.09 16.31 0.0M
2021-02-16 16.49 16.68 16.28 16.43 0.2M
2021-02-12 16.24 16.45 16.24 16.33 0.0M
2021-02-11 16.44 16.55 16.18 16.35 0.0M
2021-02-10 16.47 16.47 16.17 16.25 0.0M
2021-02-09 16.51 16.69 16.36 16.57 0.0M
2021-02-08 16.76 17.03 16.67 16.87 0.0M
2021-02-05 16.71 16.77 16.54 16.58 0.0M
2021-02-04 16.67 16.67 16.30 16.39 0.0M
2021-02-03 16.64 16.72 16.50 16.62 0.0M
2021-02-02 16.41 16.53 16.33 16.48 0.2M
2021-02-01 15.68 15.90 15.50 15.88 0.1M
2021-01-29 15.76 15.79 15.46 15.53 0.0M
2021-01-28 15.74 16.02 15.74 15.98 0.0M
2021-01-27 15.71 15.84 15.42 15.52 0.0M
2021-01-26 15.86 16.05 15.66 15.68 0.1M
2021-01-25 15.56 15.67 15.25 15.30 0.2M
2021-01-22 15.68 15.72 15.41 15.54 0.1M
2021-01-21 16.42 16.42 15.89 16.04 0.0M
2021-01-20 16.55 16.55 16.38 16.46 0.0M
2021-01-19 16.61 16.64 16.37 16.37 0.1M
2021-01-15 16.78 16.96 16.59 16.66 0.0M
2021-01-14 16.75 17.31 16.73 17.25 0.0M
2021-01-13 16.51 16.59 16.32 16.53 0.0M
2021-01-12 15.88 16.53 15.87 16.51 0.3M
2021-01-11 15.80 15.88 15.65 15.73 0.1M
2021-01-08 16.12 16.18 15.83 16.17 0.0M
2021-01-07 15.95 15.95 15.59 15.71 0.2M
2021-01-06 15.90 16.27 15.80 15.94 0.1M
2021-01-05 15.89 16.40 15.85 16.21 0.1M
2021-01-04 16.91 16.97 16.23 16.27 0.1M