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
2023-12-29 15.16 15.19 15.01 15.06 0.1M
2023-12-28 15.25 15.28 15.06 15.09 0.5M
2023-12-27 15.17 15.29 15.16 15.28 0.6M
2023-12-26 15.09 15.22 15.08 15.21 0.7M
2023-12-22 14.98 15.07 14.88 15.01 1.0M
2023-12-21 14.98 15.04 14.89 14.97 0.4M
2023-12-20 14.98 14.99 14.73 14.77 1.7M
2023-12-19 15.18 15.30 15.18 15.23 0.1M
2023-12-18 14.90 15.11 14.88 15.06 0.1M
2023-12-15 15.07 15.07 14.81 14.85 1.2M
2023-12-14 15.17 15.29 15.01 15.12 2.6M
2023-12-13 14.50 15.01 14.39 14.94 1.0M
2023-12-12 14.44 14.44 14.30 14.38 0.1M
2023-12-11 14.35 14.46 14.31 14.42 0.7M
2023-12-08 14.33 14.57 14.25 14.48 0.2M
2023-12-07 14.56 14.57 14.35 14.48 1.5M
2023-12-06 14.60 14.60 14.37 14.40 0.2M
2023-12-05 14.39 14.50 14.27 14.40 1.6M
2023-12-04 14.37 14.43 14.28 14.32 1.4M
2023-12-01 14.15 14.59 14.15 14.58 1.1M
2023-11-30 14.10 14.21 14.01 14.18 0.2M
2023-11-29 14.29 14.38 14.10 14.12 0.6M
2023-11-28 14.04 14.34 14.04 14.29 0.0M
2023-11-27 14.01 14.07 13.89 14.05 0.1M
2023-11-24 14.01 14.09 13.98 14.05 0.1M
2023-11-22 14.41 14.41 14.03 14.06 0.6M
2023-11-21 14.38 14.38 14.03 14.15 1.5M
2023-11-20 14.25 14.51 14.25 14.50 0.9M
2023-11-17 14.18 14.33 14.16 14.25 0.5M
2023-11-16 14.31 14.39 14.16 14.35 0.3M
2023-11-15 14.40 14.47 14.15 14.30 0.3M
2023-11-14 14.14 14.22 14.01 14.19 0.5M
2023-11-13 13.48 13.64 13.40 13.59 2.0M
2023-11-10 13.49 13.68 13.47 13.63 0.0M
2023-11-09 13.61 13.66 13.19 13.29 0.1M
2023-11-08 13.63 13.70 13.38 13.43 0.0M
2023-11-07 13.56 13.70 13.51 13.64 0.8M
2023-11-06 13.34 13.45 13.25 13.41 0.8M
2023-11-03 13.20 13.44 13.17 13.43 1.3M
2023-11-02 12.88 13.18 12.86 13.10 0.3M
2023-11-01 12.50 12.67 12.39 12.63 0.7M
2023-10-31 12.08 12.40 12.06 12.39 0.7M
2023-10-30 12.56 12.56 12.11 12.14 1.1M
2023-10-27 12.94 12.95 12.38 12.40 0.4M
2023-10-26 12.67 12.77 12.63 12.74 4.2M
2023-10-25 12.63 12.63 12.49 12.54 0.5M
2023-10-24 12.58 12.75 12.55 12.75 0.0M
2023-10-23 12.29 12.68 12.24 12.49 1.1M
2023-10-20 12.28 12.38 12.14 12.32 0.1M
2023-10-19 12.34 12.57 12.28 12.32 0.2M
2023-10-18 12.55 12.55 12.32 12.33 0.7M
2023-10-17 12.66 12.91 12.66 12.70 0.6M
2023-10-16 12.79 12.92 12.75 12.87 0.0M
2023-10-13 12.85 12.93 12.61 12.61 0.0M
2023-10-12 12.92 12.93 12.54 12.76 0.1M
2023-10-11 13.09 13.13 12.88 13.03 0.1M
2023-10-10 12.86 13.11 12.86 13.11 1.1M
2023-10-09 12.27 12.65 12.21 12.61 0.1M
2023-10-06 12.22 12.49 12.04 12.41 0.2M
2023-10-05 12.68 12.68 12.36 12.50 0.2M
2023-10-04 12.57 12.78 12.46 12.64 0.3M
2023-10-03 12.88 13.00 12.49 12.51 0.1M
2023-10-02 13.19 13.19 12.96 13.00 0.8M
2023-09-29 13.49 13.52 13.24 13.35 0.2M
2023-09-28 12.90 13.22 12.89 13.15 1.8M
2023-09-27 13.25 13.25 12.72 12.98 0.5M
2023-09-26 13.31 13.36 13.13 13.16 0.1M
2023-09-25 13.52 13.52 13.33 13.43 0.6M
2023-09-22 13.68 13.76 13.55 13.55 0.0M
2023-09-21 13.65 13.72 13.55 13.65 1.4M
2023-09-20 14.19 14.34 14.05 14.05 0.6M
2023-09-19 14.16 14.16 13.97 13.98 0.0M
2023-09-18 14.29 14.30 14.11 14.17 0.1M
2023-09-15 14.34 14.37 14.19 14.20 0.5M
2023-09-14 14.28 14.42 14.27 14.34 0.3M
2023-09-13 14.13 14.43 14.13 14.20 1.0M
2023-09-12 14.00 14.08 13.97 14.03 0.7M
2023-09-11 13.90 13.98 13.84 13.98 0.0M
2023-09-08 13.71 13.75 13.61 13.70 0.0M
2023-09-07 13.64 13.64 13.44 13.53 0.2M
2023-09-06 13.99 14.09 13.71 13.75 0.2M
2023-09-05 14.00 14.04 13.83 14.00 0.6M
2023-09-01 14.14 14.21 14.06 14.17 0.7M
2023-08-31 14.13 14.13 13.79 13.86 0.1M
2023-08-30 14.56 14.56 14.35 14.37 0.3M
2023-08-29 14.32 14.63 14.26 14.53 0.4M
2023-08-28 14.27 14.43 14.16 14.42 0.9M
2023-08-25 14.42 14.42 14.21 14.30 0.3M
2023-08-24 14.57 14.61 14.44 14.47 0.0M
2023-08-23 14.26 14.73 14.26 14.64 0.3M
2023-08-22 14.21 14.32 14.15 14.28 1.2M
2023-08-21 14.09 14.09 13.86 14.00 0.1M
2023-08-18 13.84 14.18 13.84 14.08 0.4M
2023-08-17 14.29 14.30 13.98 14.01 1.0M
2023-08-16 14.29 14.42 14.14 14.19 0.0M
2023-08-15 14.34 14.34 14.18 14.26 0.1M
2023-08-14 14.65 14.65 14.36 14.42 0.6M
2023-08-11 15.01 15.01 14.76 14.85 0.1M
2023-08-10 15.04 15.13 14.92 14.94 0.7M
2023-08-09 14.89 14.98 14.81 14.89 0.9M
2023-08-08 14.89 15.10 14.76 15.04 0.2M
2023-08-07 15.03 15.04 14.90 15.04 0.9M
2023-08-04 15.36 15.48 15.13 15.13 0.9M
2023-08-03 15.33 15.46 15.06 15.06 1.4M
2023-08-02 15.40 15.42 15.18 15.29 0.0M
2023-08-01 15.39 15.45 15.31 15.42 0.1M
2023-07-31 15.52 15.62 15.48 15.58 0.1M
2023-07-28 15.32 15.43 15.32 15.43 0.0M
2023-07-27 15.54 15.59 15.17 15.20 0.2M
2023-07-26 15.40 15.50 15.28 15.50 0.1M
2023-07-25 15.50 15.59 15.35 15.35 0.2M
2023-07-24 15.17 15.39 15.07 15.35 0.8M
2023-07-21 15.06 15.25 15.06 15.09 0.9M
2023-07-20 14.95 14.98 14.81 14.82 0.4M
2023-07-19 14.88 14.99 14.80 14.96 0.2M
2023-07-18 14.76 14.98 14.75 14.96 0.1M
2023-07-17 14.60 14.90 14.50 14.84 0.3M
2023-07-14 15.00 15.00 14.73 14.78 0.1M
2023-07-13 15.11 15.16 15.05 15.12 0.6M
2023-07-12 15.12 15.27 14.91 14.93 0.2M
2023-07-11 14.59 15.00 14.40 14.93 0.7M
2023-07-10 14.94 15.05 14.87 14.90 0.9M
2023-07-07 14.80 15.13 14.80 15.03 0.3M
2023-07-06 14.74 14.89 14.51 14.52 0.1M
2023-07-05 14.96 15.13 14.83 15.06 0.3M
2023-07-03 15.12 15.26 15.04 15.12 0.7M
2023-06-30 14.94 15.11 14.86 15.06 0.7M
2023-06-29 14.55 14.78 14.54 14.78 0.1M
2023-06-28 14.55 14.65 14.44 14.50 0.2M
2023-06-27 14.98 14.98 14.54 14.64 0.2M
2023-06-26 15.04 15.12 14.81 14.99 0.1M
2023-06-23 14.99 15.15 14.93 15.11 0.0M
2023-06-22 15.12 15.12 14.87 14.97 0.2M
2023-06-21 15.17 15.33 15.12 15.29 0.3M
2023-06-20 15.19 15.23 15.04 15.18 0.1M
2023-06-16 14.85 15.05 14.85 14.92 0.7M
2023-06-15 15.06 15.19 14.92 15.19 0.4M
2023-06-14 14.58 15.06 14.58 15.06 0.9M
2023-06-13 14.76 14.76 14.39 14.50 0.8M
2023-06-12 14.61 14.72 14.49 14.72 0.0M
2023-06-09 14.53 14.73 14.46 14.62 0.4M
2023-06-08 14.49 14.49 14.31 14.40 0.1M
2023-06-07 14.56 14.58 14.25 14.38 0.1M
2023-06-06 14.11 14.58 14.06 14.50 0.3M
2023-06-05 14.04 14.14 13.95 14.09 0.0M
2023-06-02 14.20 14.29 13.97 14.07 0.1M
2023-06-01 13.47 13.80 13.45 13.80 0.1M
2023-05-31 13.29 13.39 13.09 13.36 0.1M
2023-05-30 13.39 13.47 13.19 13.39 0.0M
2023-05-26 13.54 13.70 13.47 13.61 0.0M
2023-05-25 13.60 13.60 13.35 13.42 0.1M
2023-05-24 13.48 13.48 13.30 13.30 0.0M
2023-05-23 13.54 13.73 13.37 13.44 0.1M
2023-05-22 13.60 13.72 13.53 13.58 0.1M
2023-05-19 13.33 13.69 13.33 13.45 0.4M
2023-05-18 13.12 13.43 13.12 13.35 0.0M
2023-05-17 13.05 13.26 12.93 13.20 0.1M
2023-05-16 13.24 13.24 12.85 12.85 0.1M
2023-05-15 13.11 13.35 13.02 13.26 0.0M
2023-05-12 12.95 13.21 12.95 13.10 0.2M
2023-05-11 12.70 13.03 12.70 12.98 0.0M
2023-05-10 12.70 12.82 12.62 12.78 0.1M
2023-05-09 12.43 12.69 12.43 12.58 0.0M
2023-05-08 12.55 12.56 12.40 12.42 0.0M
2023-05-05 12.11 12.51 12.11 12.49 0.0M
2023-05-04 12.01 12.09 11.83 12.03 0.0M
2023-05-03 11.78 12.01 11.76 11.90 0.0M
2023-05-02 12.01 12.04 11.78 11.83 0.0M
2023-05-01 12.09 12.12 12.00 12.05 0.0M
2023-04-28 11.84 12.15 11.84 12.14 0.1M
2023-04-27 11.63 11.87 11.63 11.83 0.0M
2023-04-26 11.54 11.59 11.47 11.51 0.0M
2023-04-25 11.59 11.59 11.40 11.50 0.1M
2023-04-24 11.59 11.79 11.57 11.79 0.1M
2023-04-21 11.69 11.69 11.53 11.58 0.0M
2023-04-20 11.55 11.73 11.55 11.66 0.0M
2023-04-19 11.78 11.78 11.51 11.54 0.0M
2023-04-18 12.08 12.18 12.01 12.08 0.1M
2023-04-17 12.35 12.36 12.24 12.36 0.1M
2023-04-14 12.17 12.45 12.13 12.40 0.1M
2023-04-13 12.47 12.57 12.42 12.47 0.0M
2023-04-12 12.38 12.60 12.35 12.36 0.1M
2023-04-11 12.03 12.18 11.95 12.14 0.1M
2023-04-10 11.44 11.59 11.44 11.55 0.1M
2023-04-06 11.42 11.51 11.35 11.47 0.0M
2023-04-05 11.55 11.55 11.37 11.42 0.0M
2023-04-04 11.64 11.67 11.48 11.55 0.2M
2023-04-03 11.55 11.56 11.46 11.52 0.1M
2023-03-31 11.84 11.85 11.64 11.70 0.1M
2023-03-30 11.84 11.84 11.59 11.76 0.1M
2023-03-29 11.38 11.46 11.27 11.41 0.0M
2023-03-28 11.24 11.46 11.23 11.39 0.1M
2023-03-27 11.12 11.22 11.06 11.17 0.1M
2023-03-24 10.78 11.10 10.73 11.06 0.1M
2023-03-23 11.19 11.20 10.63 10.73 0.1M
2023-03-22 11.16 11.41 11.08 11.19 0.1M
2023-03-21 11.24 11.24 11.15 11.17 0.0M
2023-03-20 11.45 11.45 11.21 11.25 0.0M
2023-03-17 11.49 11.52 11.36 11.47 0.0M
2023-03-16 11.45 11.64 11.41 11.59 0.0M
2023-03-15 11.33 11.46 11.19 11.45 0.1M
2023-03-14 11.71 11.73 11.46 11.49 0.0M
2023-03-13 11.43 11.68 11.41 11.57 0.0M
2023-03-10 11.80 11.87 11.57 11.62 0.0M
2023-03-09 12.20 12.20 11.96 12.05 0.1M
2023-03-08 11.95 12.17 11.84 12.10 0.2M
2023-03-07 11.66 11.72 11.54 11.64 0.0M
2023-03-06 11.39 11.76 11.35 11.76 0.1M
2023-03-03 11.43 11.54 11.37 11.42 0.1M
2023-03-02 11.42 11.48 11.37 11.37 0.2M
2023-03-01 11.44 11.44 11.31 11.44 0.0M
2023-02-28 11.56 11.59 11.35 11.35 0.0M
2023-02-27 11.61 11.71 11.48 11.59 0.0M
2023-02-24 11.70 11.74 11.53 11.59 0.0M
2023-02-23 12.08 12.08 11.79 11.87 0.0M
2023-02-22 11.86 11.90 11.66 11.85 0.0M
2023-02-21 12.09 12.12 11.85 11.89 0.0M
2023-02-17 11.98 12.13 11.93 12.13 0.0M
2023-02-16 11.86 12.03 11.75 12.03 0.0M
2023-02-15 11.92 12.05 11.82 11.90 0.0M
2023-02-14 12.07 12.07 11.76 11.89 0.0M
2023-02-13 11.93 12.15 11.93 12.02 0.0M
2023-02-10 11.85 11.94 11.77 11.94 0.0M
2023-02-09 12.02 12.04 11.69 11.69 0.1M
2023-02-08 12.15 12.23 12.00 12.23 0.1M
2023-02-07 12.27 12.29 12.04 12.11 0.1M
2023-02-06 12.15 12.38 12.11 12.34 0.3M
2023-02-03 12.62 12.71 12.31 12.35 0.0M
2023-02-02 13.25 13.25 12.89 12.96 0.0M
2023-02-01 12.83 13.01 12.70 13.00 0.1M
2023-01-31 12.91 12.98 12.85 12.97 0.1M
2023-01-30 12.80 12.85 12.64 12.65 0.0M
2023-01-27 12.78 12.85 12.68 12.69 0.0M
2023-01-26 12.95 13.01 12.85 13.01 0.0M
2023-01-25 12.62 12.97 12.57 12.97 0.1M
2023-01-24 12.40 12.64 12.40 12.55 0.0M
2023-01-23 12.45 12.51 12.30 12.36 0.0M
2023-01-20 12.39 12.43 12.30 12.36 0.0M
2023-01-19 12.37 12.54 12.21 12.51 0.0M
2023-01-18 12.76 12.84 12.40 12.44 0.1M
2023-01-17 12.47 12.55 12.42 12.54 0.0M
2023-01-13 12.48 12.62 12.37 12.43 0.0M
2023-01-12 12.50 12.79 12.34 12.68 0.2M
2023-01-11 12.22 12.50 12.20 12.46 0.0M
2023-01-10 11.85 12.23 11.76 12.15 0.1M
2023-01-09 11.51 11.82 11.49 11.73 0.0M
2023-01-06 11.63 11.74 11.57 11.74 0.0M
2023-01-05 11.06 11.32 11.06 11.27 0.0M
2023-01-04 10.76 11.03 10.76 11.03 0.0M
2023-01-03 11.24 11.38 10.73 10.80 0.1M