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
2022-12-30 11.85 11.98 11.57 11.67 0.1M
2022-12-29 12.14 12.16 11.75 11.90 0.0M
2022-12-28 11.68 12.01 11.68 11.90 0.0M
2022-12-27 11.62 11.75 11.53 11.56 0.1M
2022-12-23 12.11 12.29 12.09 12.22 0.0M
2022-12-22 11.85 11.90 11.66 11.87 0.0M
2022-12-21 11.70 11.83 11.58 11.74 0.0M
2022-12-20 11.63 11.90 11.58 11.76 0.1M
2022-12-19 10.92 11.23 10.86 11.13 0.1M
2022-12-16 11.11 11.13 10.82 10.90 0.0M
2022-12-15 11.06 11.25 10.95 11.03 0.1M
2022-12-14 10.81 11.15 10.68 11.03 0.3M
2022-12-13 11.33 11.47 10.94 10.99 0.4M
2022-12-12 11.46 11.57 11.26 11.57 0.4M
2022-12-09 11.86 12.00 11.77 11.78 0.0M
2022-12-08 12.20 12.24 11.96 11.96 0.1M
2022-12-07 12.25 12.37 12.12 12.21 0.0M
2022-12-06 12.19 12.29 12.02 12.21 0.1M
2022-12-05 12.33 12.39 12.05 12.06 0.0M
2022-12-02 12.80 12.90 12.58 12.60 0.3M
2022-12-01 12.81 12.84 12.58 12.62 0.0M
2022-11-30 12.52 12.83 12.42 12.73 0.0M
2022-11-29 12.37 12.62 12.34 12.53 0.0M
2022-11-28 12.12 12.18 12.05 12.06 0.1M
2022-11-25 12.48 12.53 12.10 12.26 0.0M
2022-11-23 12.02 12.29 12.00 12.16 0.0M
2022-11-22 12.51 12.53 12.12 12.26 0.1M
2022-11-21 12.47 12.70 12.39 12.69 0.0M
2022-11-18 12.37 12.42 12.12 12.16 0.1M
2022-11-17 11.66 12.16 11.56 12.10 0.2M
2022-11-16 12.81 12.81 12.20 12.34 0.1M
2022-11-15 13.18 13.22 12.93 12.93 0.0M
2022-11-14 12.86 13.15 12.77 12.95 0.1M
2022-11-11 12.71 13.11 12.68 12.80 0.0M
2022-11-10 13.24 13.26 12.45 12.62 0.2M
2022-11-09 14.12 14.19 13.84 13.86 0.1M
2022-11-08 14.08 14.35 13.95 14.11 0.1M
2022-11-07 14.83 14.83 14.08 14.18 0.1M
2022-11-04 15.18 15.23 14.97 15.04 0.1M
2022-11-03 14.19 14.78 14.11 14.74 0.1M
2022-11-02 14.60 14.60 14.09 14.17 0.0M
2022-11-01 14.42 14.84 14.19 14.59 0.2M
2022-10-31 13.39 14.39 13.39 14.38 0.3M
2022-10-28 13.30 13.48 13.20 13.46 0.0M
2022-10-27 13.05 13.65 13.05 13.45 0.0M
2022-10-26 13.17 13.17 12.74 12.80 0.0M
2022-10-25 13.41 13.56 13.25 13.33 0.0M
2022-10-24 13.71 13.72 13.53 13.58 0.0M
2022-10-21 13.50 14.11 13.50 14.11 0.1M
2022-10-20 13.55 13.64 13.53 13.57 0.0M
2022-10-19 13.49 13.59 13.39 13.53 0.0M
2022-10-18 13.60 13.63 13.37 13.50 0.0M
2022-10-17 13.35 13.47 13.31 13.39 0.0M
2022-10-14 13.55 13.55 13.05 13.06 0.0M
2022-10-13 13.21 13.65 13.17 13.59 0.0M
2022-10-12 13.52 13.56 13.36 13.44 0.1M
2022-10-11 13.95 13.95 13.58 13.64 0.0M
2022-10-10 14.05 14.10 13.86 13.99 0.0M
2022-10-07 14.04 14.04 13.83 13.88 0.0M
2022-10-06 13.99 14.11 13.97 14.07 0.0M
2022-10-05 13.93 14.05 13.74 13.95 0.2M
2022-10-04 14.27 14.32 13.90 14.02 0.1M
2022-10-03 13.57 14.06 13.40 13.97 0.1M
2022-09-30 12.49 12.91 12.49 12.84 0.1M
2022-09-29 12.58 12.61 12.36 12.59 0.0M
2022-09-28 12.81 12.94 12.77 12.80 0.0M
2022-09-27 13.04 13.09 12.72 12.74 0.1M
2022-09-26 13.24 13.33 12.79 12.92 0.0M
2022-09-23 13.66 13.66 13.40 13.61 0.0M
2022-09-22 13.86 14.15 13.68 14.15 0.0M
2022-09-21 13.82 13.82 13.65 13.77 0.0M
2022-09-20 13.57 13.92 13.51 13.79 0.0M
2022-09-19 13.17 13.81 13.17 13.79 0.0M
2022-09-16 13.08 13.30 13.01 13.27 0.0M
2022-09-15 13.50 13.65 13.36 13.39 0.0M
2022-09-14 13.67 13.75 13.57 13.66 0.0M
2022-09-13 13.82 13.88 13.58 13.62 0.2M
2022-09-12 14.20 14.28 14.16 14.20 0.0M
2022-09-09 13.71 13.99 13.71 13.97 0.0M
2022-09-08 13.58 13.70 13.38 13.58 0.0M
2022-09-07 13.43 13.75 13.29 13.63 0.0M
2022-09-06 13.68 13.69 13.40 13.45 0.1M
2022-09-02 13.75 13.93 13.68 13.74 0.0M
2022-09-01 13.69 13.70 13.33 13.57 0.0M
2022-08-31 13.66 13.83 13.45 13.45 0.1M
2022-08-30 14.25 14.25 13.79 13.86 0.2M
2022-08-29 14.05 14.41 14.05 14.24 0.0M
2022-08-26 14.25 14.25 13.95 14.05 0.0M
2022-08-25 14.15 14.20 14.01 14.07 0.0M
2022-08-24 13.88 14.07 13.86 13.99 0.0M
2022-08-23 13.63 13.88 13.61 13.84 0.0M
2022-08-22 13.37 13.49 13.30 13.47 0.0M
2022-08-19 13.62 13.66 13.46 13.63 0.0M
2022-08-18 14.09 14.09 13.76 13.93 0.1M
2022-08-17 13.82 14.07 13.81 13.98 0.2M
2022-08-16 14.04 14.10 13.95 14.04 0.0M
2022-08-15 14.07 14.31 14.07 14.30 0.0M
2022-08-12 13.87 14.15 13.79 14.15 0.2M
2022-08-11 14.04 14.04 13.49 13.54 0.1M
2022-08-10 13.86 14.06 13.82 13.88 0.1M
2022-08-09 13.61 13.61 13.31 13.34 0.0M
2022-08-08 13.60 13.71 13.53 13.62 0.0M
2022-08-05 12.96 13.37 12.93 13.32 0.0M
2022-08-04 12.92 13.31 12.91 13.22 0.1M
2022-08-03 12.28 12.57 12.28 12.55 0.0M
2022-08-02 12.29 12.38 12.23 12.27 0.0M
2022-08-01 12.42 12.67 12.40 12.49 0.0M
2022-07-29 12.47 12.55 12.43 12.47 0.0M
2022-07-28 12.44 12.60 12.18 12.56 0.0M
2022-07-27 11.90 12.25 11.90 12.24 0.0M
2022-07-26 11.72 11.72 11.56 11.63 0.0M
2022-07-25 11.65 11.82 11.63 11.78 0.0M
2022-07-22 11.60 11.66 11.39 11.47 0.1M
2022-07-21 11.47 11.58 11.42 11.52 0.0M
2022-07-20 11.52 11.63 11.42 11.59 0.0M
2022-07-19 11.50 11.52 11.42 11.45 0.0M
2022-07-18 11.64 11.67 11.30 11.33 0.0M
2022-07-15 11.21 11.47 11.16 11.40 0.0M
2022-07-14 11.23 11.34 11.13 11.33 0.1M
2022-07-13 11.47 11.69 11.45 11.45 0.0M
2022-07-12 11.45 11.60 11.43 11.48 0.0M
2022-07-11 11.79 11.79 11.56 11.56 0.0M
2022-07-08 12.04 12.15 11.97 12.15 0.0M
2022-07-07 11.78 11.99 11.78 11.91 0.0M
2022-07-06 11.52 11.59 11.25 11.56 0.0M
2022-07-05 11.33 11.44 11.18 11.40 0.0M
2022-07-01 11.56 11.71 11.48 11.71 0.0M
2022-06-30 11.73 11.97 11.61 11.76 0.1M
2022-06-29 12.05 12.06 11.84 11.97 0.0M
2022-06-28 12.30 12.36 11.94 11.97 0.0M
2022-06-27 12.04 12.26 12.04 12.15 0.0M
2022-06-24 12.01 12.26 11.93 12.05 0.1M
2022-06-23 12.35 12.44 12.11 12.15 0.1M
2022-06-22 12.24 12.51 12.21 12.30 0.0M
2022-06-21 12.43 12.51 12.31 12.36 0.0M
2022-06-17 12.43 12.62 12.30 12.51 0.1M
2022-06-16 12.52 12.60 12.23 12.42 0.0M
2022-06-15 12.68 13.05 12.58 12.96 0.0M
2022-06-14 12.72 12.72 12.30 12.42 0.0M
2022-06-13 12.87 12.94 12.57 12.63 0.1M
2022-06-10 13.50 13.66 13.43 13.51 0.1M
2022-06-09 14.02 14.19 13.99 14.02 0.0M
2022-06-08 14.63 14.63 14.30 14.37 0.0M
2022-06-07 14.39 14.58 14.25 14.49 0.0M
2022-06-06 15.35 15.35 14.91 14.92 0.0M
2022-06-03 15.30 15.35 15.16 15.28 0.0M
2022-06-02 15.44 15.55 15.40 15.50 0.0M
2022-06-01 15.49 15.50 15.17 15.21 0.0M
2022-05-31 15.71 15.75 15.40 15.46 0.0M
2022-05-27 15.44 15.72 15.44 15.59 0.0M
2022-05-26 15.16 15.58 15.15 15.56 0.1M
2022-05-25 14.98 15.20 14.98 15.17 0.0M
2022-05-24 15.20 15.20 14.81 15.17 0.0M
2022-05-23 15.16 15.33 15.11 15.27 0.0M
2022-05-20 14.77 14.99 14.63 14.88 0.0M
2022-05-19 14.54 14.81 14.53 14.63 0.0M
2022-05-18 14.68 14.76 14.29 14.43 0.0M
2022-05-17 14.75 14.93 14.67 14.86 0.0M
2022-05-16 14.14 14.36 14.08 14.30 0.0M
2022-05-13 13.85 14.28 13.83 14.18 0.0M
2022-05-12 13.29 13.64 13.21 13.64 0.1M
2022-05-11 13.49 13.68 13.31 13.38 0.0M
2022-05-10 13.52 13.60 13.25 13.50 0.0M
2022-05-09 13.61 13.62 13.31 13.37 0.0M
2022-05-06 14.14 14.22 13.75 13.93 0.0M
2022-05-05 14.69 14.69 14.09 14.30 0.0M
2022-05-04 14.37 15.17 14.16 15.12 0.1M
2022-05-03 14.43 14.64 14.38 14.59 0.2M
2022-05-02 14.78 14.78 14.10 14.28 0.0M
2022-04-29 15.53 15.55 14.85 14.87 0.0M
2022-04-28 14.96 15.25 14.86 15.20 0.0M
2022-04-27 14.95 15.15 14.82 14.96 0.0M
2022-04-26 15.11 15.11 14.78 14.83 0.1M
2022-04-25 15.27 15.46 14.88 15.40 0.0M
2022-04-22 16.09 16.13 15.40 15.57 0.1M
2022-04-21 16.64 16.83 16.09 16.18 0.1M
2022-04-20 16.63 16.78 16.53 16.65 0.1M
2022-04-19 16.40 16.58 16.39 16.54 0.0M
2022-04-18 16.38 16.52 16.35 16.48 0.1M
2022-04-14 16.39 16.44 16.24 16.35 0.1M
2022-04-13 16.47 16.77 16.42 16.50 0.0M
2022-04-12 17.00 17.01 16.45 16.56 0.0M
2022-04-11 16.59 16.63 16.37 16.53 0.0M
2022-04-08 16.55 16.72 16.25 16.66 0.1M
2022-04-07 16.72 16.79 16.48 16.68 0.1M
2022-04-06 16.95 16.98 16.62 16.81 0.3M
2022-04-05 17.85 17.92 17.34 17.36 0.1M
2022-04-04 17.89 17.97 17.81 17.91 0.1M
2022-04-01 17.42 17.78 17.37 17.75 0.1M
2022-03-31 17.18 17.23 16.98 16.98 0.1M
2022-03-30 17.17 17.31 16.95 16.95 0.0M
2022-03-29 17.21 17.33 17.11 17.24 0.2M
2022-03-28 16.90 16.95 16.55 16.90 0.1M
2022-03-25 16.78 17.07 16.72 17.07 0.2M
2022-03-24 16.16 16.54 16.11 16.49 0.5M
2022-03-23 15.78 16.20 15.73 16.16 0.4M
2022-03-22 15.73 15.75 15.57 15.73 0.3M
2022-03-21 15.41 15.44 15.13 15.30 0.1M
2022-03-18 14.54 15.25 14.50 15.14 0.1M
2022-03-17 14.22 14.67 14.13 14.67 0.0M
2022-03-16 14.13 14.24 13.91 14.21 0.0M
2022-03-15 13.75 13.98 13.70 13.83 0.1M
2022-03-14 14.29 14.29 13.83 13.88 0.0M
2022-03-11 14.71 14.71 14.11 14.14 0.0M
2022-03-10 14.43 14.82 14.33 14.77 0.0M
2022-03-09 14.69 14.98 14.63 14.89 0.0M
2022-03-08 14.05 14.37 13.94 14.21 0.1M
2022-03-07 14.50 14.50 13.96 13.96 0.1M
2022-03-04 14.58 14.76 14.52 14.70 0.0M
2022-03-03 15.15 15.20 15.00 15.12 0.1M
2022-03-02 14.57 14.90 14.53 14.87 0.0M
2022-03-01 14.49 14.84 14.27 14.41 0.0M
2022-02-28 14.50 14.67 14.22 14.53 0.0M
2022-02-25 14.63 14.75 14.44 14.68 0.0M
2022-02-24 14.35 14.93 14.25 14.83 0.1M
2022-02-23 15.17 15.25 14.94 14.97 0.0M
2022-02-22 14.91 15.11 14.77 14.95 0.1M
2022-02-18 14.89 15.02 14.80 14.84 0.0M
2022-02-17 15.00 15.02 14.86 14.90 0.0M
2022-02-16 15.12 15.24 15.04 15.11 0.1M
2022-02-15 14.90 15.09 14.90 15.09 0.0M
2022-02-14 14.63 14.71 14.51 14.59 0.0M
2022-02-11 14.73 14.93 14.30 14.41 0.1M
2022-02-10 14.64 14.94 14.57 14.65 0.1M
2022-02-09 14.38 14.72 14.38 14.67 0.0M
2022-02-08 14.37 14.46 14.29 14.40 0.0M
2022-02-07 14.14 14.49 14.14 14.40 0.1M
2022-02-04 14.06 14.26 13.91 14.24 0.0M
2022-02-03 14.40 14.55 14.32 14.42 0.1M
2022-02-02 14.78 14.78 14.44 14.64 0.1M
2022-02-01 14.76 14.85 14.70 14.81 0.1M
2022-01-31 14.46 14.79 14.41 14.76 0.1M
2022-01-28 14.16 14.24 13.98 14.22 0.0M
2022-01-27 14.25 14.34 14.04 14.18 0.1M
2022-01-26 14.06 14.25 13.87 13.99 0.1M
2022-01-25 13.47 13.89 13.31 13.82 0.1M
2022-01-24 13.15 13.35 13.04 13.33 0.1M
2022-01-21 13.66 13.76 13.52 13.56 0.1M
2022-01-20 13.62 13.81 13.56 13.62 0.1M
2022-01-19 13.10 13.28 13.10 13.25 0.1M
2022-01-18 12.85 12.93 12.60 12.67 0.1M
2022-01-14 12.74 13.04 12.72 12.98 0.0M
2022-01-13 12.94 13.02 12.81 12.88 0.1M
2022-01-12 12.86 12.98 12.74 12.94 0.1M
2022-01-11 12.18 12.52 12.12 12.52 0.2M
2022-01-10 12.17 12.17 11.92 12.09 0.2M
2022-01-07 12.20 12.41 12.18 12.36 0.1M
2022-01-06 12.10 12.29 12.05 12.16 0.1M
2022-01-05 12.61 12.79 12.11 12.14 0.1M
2022-01-04 12.75 12.99 12.68 12.75 0.2M
2022-01-03 13.27 13.27 12.98 13.02 0.3M