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
2024-12-31 9.30 9.30 9.17 9.25 0.1M
2024-12-30 9.34 9.35 9.16 9.30 0.5M
2024-12-27 9.35 9.40 9.25 9.33 0.4M
2024-12-26 9.38 9.46 9.33 9.38 0.3M
2024-12-24 9.35 9.44 9.32 9.44 0.1M
2024-12-23 9.55 9.55 9.34 9.34 0.2M
2024-12-20 9.65 9.86 9.61 9.76 0.7M
2024-12-19 9.42 9.59 9.36 9.50 0.5M
2024-12-18 9.70 9.70 9.14 9.22 0.6M
2024-12-17 9.74 10.01 9.65 9.90 0.2M
2024-12-16 10.21 10.25 10.00 10.00 0.6M
2024-12-13 10.49 10.49 10.29 10.30 0.3M
2024-12-12 10.76 10.76 10.41 10.53 0.1M
2024-12-11 10.80 11.16 10.70 10.96 2.5M
2024-12-10 10.69 10.75 10.64 10.73 0.1M
2024-12-09 10.67 10.72 10.50 10.50 0.1M
2024-12-06 10.80 10.80 10.48 10.52 0.4M
2024-12-05 10.98 11.03 10.84 10.90 0.8M
2024-12-04 10.74 10.83 10.66 10.69 0.4M
2024-12-03 10.64 10.71 10.58 10.69 0.1M
2024-12-02 10.65 10.70 10.53 10.61 0.2M
2024-11-29 10.63 10.87 10.44 10.68 1.8M
2024-11-27 11.79 11.80 11.36 11.38 0.4M
2024-11-26 11.80 11.94 11.77 11.88 0.1M
2024-11-25 11.66 11.73 11.62 11.71 0.0M
2024-11-22 11.37 11.62 11.37 11.56 0.8M
2024-11-21 11.35 11.40 11.31 11.36 0.0M
2024-11-20 11.54 11.58 11.42 11.58 0.1M
2024-11-19 11.51 11.60 11.51 11.60 0.0M
2024-11-18 11.52 11.62 11.50 11.56 0.0M
2024-11-15 11.54 11.57 11.43 11.44 0.0M
2024-11-14 11.59 11.60 11.45 11.47 0.0M
2024-11-13 11.55 11.55 11.38 11.49 0.0M
2024-11-12 11.58 11.63 11.49 11.56 0.0M
2024-11-11 11.49 11.66 11.48 11.64 0.1M
2024-11-08 11.60 11.66 11.42 11.61 0.1M
2024-11-07 12.24 12.27 11.78 11.91 0.1M
2024-11-06 11.71 12.14 11.68 12.14 0.0M
2024-11-05 11.74 11.97 11.74 11.93 0.1M
2024-11-04 11.76 11.97 11.76 11.88 0.4M
2024-11-01 11.67 11.69 11.39 11.39 0.2M
2024-10-31 11.84 11.90 11.74 11.78 0.1M
2024-10-30 11.83 11.93 11.82 11.88 1.2M
2024-10-29 12.00 12.01 11.81 11.85 0.1M
2024-10-28 12.01 12.07 11.98 12.02 0.0M
2024-10-25 11.99 12.04 11.88 11.90 0.6M
2024-10-24 11.78 12.04 11.75 12.01 0.3M
2024-10-23 11.84 11.86 11.69 11.85 0.4M
2024-10-22 11.98 12.00 11.83 11.89 0.1M
2024-10-21 11.97 12.01 11.93 11.98 0.1M
2024-10-18 12.20 12.20 11.97 12.01 0.1M
2024-10-17 11.99 12.13 11.99 12.13 0.0M
2024-10-16 12.02 12.23 12.02 12.15 0.0M
2024-10-15 12.16 12.16 12.04 12.05 0.0M
2024-10-14 11.98 12.26 11.98 12.26 0.1M
2024-10-11 11.92 12.06 11.88 12.06 1.7M
2024-10-10 12.05 12.16 12.05 12.12 0.0M
2024-10-09 12.21 12.25 12.05 12.10 0.1M
2024-10-08 12.36 12.42 12.32 12.38 0.0M
2024-10-07 12.49 12.61 12.40 12.47 0.0M
2024-10-04 12.39 12.56 12.39 12.56 0.0M
2024-10-03 12.42 12.51 12.29 12.48 0.8M
2024-10-02 12.79 12.83 12.65 12.69 0.3M
2024-10-01 12.69 12.70 12.51 12.52 0.1M
2024-09-30 12.58 12.60 12.51 12.58 0.2M
2024-09-27 12.67 12.74 12.65 12.65 1.1M
2024-09-26 12.64 12.73 12.56 12.65 0.2M
2024-09-25 12.70 12.70 12.46 12.52 0.0M
2024-09-24 12.68 12.75 12.61 12.67 0.0M
2024-09-23 12.32 12.43 12.27 12.37 0.1M
2024-09-20 12.86 12.86 12.39 12.43 0.1M
2024-09-19 13.20 13.23 12.99 13.04 0.1M
2024-09-18 13.14 13.39 13.09 13.10 0.0M
2024-09-17 12.93 13.09 12.93 13.09 0.0M
2024-09-16 12.95 13.05 12.95 12.99 0.1M
2024-09-13 12.73 12.97 12.73 12.82 0.0M
2024-09-12 12.41 12.54 12.41 12.50 0.1M
2024-09-11 12.45 12.53 12.34 12.49 0.2M
2024-09-10 12.44 12.44 12.28 12.41 0.5M
2024-09-09 12.46 12.51 12.42 12.47 0.0M
2024-09-06 12.85 12.85 12.50 12.54 1.3M
2024-09-05 12.68 12.72 12.52 12.71 0.0M
2024-09-04 12.55 12.69 12.53 12.58 0.0M
2024-09-03 12.60 12.60 12.33 12.37 0.1M
2024-08-30 12.31 12.57 12.29 12.52 0.4M
2024-08-29 12.59 12.60 12.46 12.58 0.1M
2024-08-28 12.95 12.95 12.86 12.88 0.1M
2024-08-27 13.03 13.09 12.99 13.02 0.9M
2024-08-26 13.06 13.16 13.00 13.10 0.0M
2024-08-23 12.80 13.18 12.74 13.14 1.7M
2024-08-22 12.88 12.88 12.62 12.71 0.9M
2024-08-21 13.17 13.20 12.99 13.07 0.0M
2024-08-20 13.15 13.16 13.03 13.09 0.0M
2024-08-19 12.93 13.28 12.93 13.22 0.8M
2024-08-16 13.09 13.13 12.83 12.85 0.1M
2024-08-15 12.94 13.09 12.93 12.98 0.1M
2024-08-14 12.97 13.04 12.87 12.95 0.1M
2024-08-13 12.89 13.00 12.85 13.00 0.1M
2024-08-12 12.85 12.88 12.68 12.79 1.5M
2024-08-09 12.60 12.73 12.48 12.73 0.1M
2024-08-08 12.07 12.37 12.07 12.34 0.0M
2024-08-07 11.97 12.04 11.90 11.99 0.0M
2024-08-06 11.69 11.78 11.59 11.66 0.1M
2024-08-05 11.25 11.62 11.21 11.52 0.1M
2024-08-02 11.86 11.86 11.56 11.73 0.1M
2024-08-01 12.00 12.09 11.63 11.67 0.1M
2024-07-31 11.81 11.99 11.81 11.94 0.5M
2024-07-30 11.77 11.93 11.75 11.93 0.0M
2024-07-29 11.91 11.91 11.78 11.89 0.0M
2024-07-26 11.83 11.93 11.81 11.91 0.1M
2024-07-25 11.88 11.97 11.81 11.85 0.1M
2024-07-24 12.02 12.10 11.91 11.93 0.1M
2024-07-23 12.22 12.35 12.19 12.21 0.1M
2024-07-22 12.37 12.45 12.33 12.37 0.0M
2024-07-19 12.49 12.55 12.22 12.25 0.1M
2024-07-18 12.53 12.55 12.27 12.28 0.1M
2024-07-17 12.84 12.88 12.75 12.75 0.0M
2024-07-16 13.00 13.07 12.79 12.95 0.0M
2024-07-15 12.78 12.92 12.71 12.89 0.0M
2024-07-12 12.76 12.88 12.74 12.83 0.0M
2024-07-11 12.90 12.90 12.80 12.85 0.6M
2024-07-10 12.95 12.97 12.75 12.80 0.3M
2024-07-09 12.47 12.77 12.46 12.75 0.1M
2024-07-08 12.40 12.47 12.36 12.43 0.0M
2024-07-05 12.34 12.52 12.22 12.50 0.4M
2024-07-03 11.86 12.07 11.86 12.03 0.7M
2024-07-02 11.58 11.64 11.48 11.59 0.0M
2024-07-01 11.70 11.83 11.61 11.61 0.0M
2024-06-28 11.94 11.95 11.70 11.74 0.1M
2024-06-27 11.92 12.09 11.85 12.07 0.1M
2024-06-26 11.79 11.88 11.75 11.85 0.0M
2024-06-25 12.13 12.18 12.00 12.02 0.1M
2024-06-24 12.11 12.22 12.10 12.18 1.3M
2024-06-21 11.80 11.91 11.76 11.89 0.6M
2024-06-20 11.92 12.03 11.71 11.73 2.5M
2024-06-18 11.76 11.89 11.69 11.73 0.7M
2024-06-17 11.84 11.88 11.74 11.80 0.1M
2024-06-14 11.96 12.16 11.94 11.98 0.0M
2024-06-13 12.03 12.09 11.91 12.06 0.2M
2024-06-12 12.31 12.31 12.02 12.08 0.2M
2024-06-11 12.32 12.38 12.28 12.36 1.1M
2024-06-10 12.35 12.47 12.29 12.45 1.3M
2024-06-07 12.76 12.84 12.55 12.58 0.0M
2024-06-06 12.88 12.98 12.82 12.95 1.4M
2024-06-05 12.84 12.88 12.63 12.67 0.2M
2024-06-04 12.77 12.84 12.75 12.83 1.3M
2024-06-03 12.88 13.07 12.83 12.96 1.0M
2024-05-31 13.04 13.04 12.83 12.90 1.5M
2024-05-30 13.03 13.19 12.96 13.16 0.1M
2024-05-29 13.09 13.17 13.04 13.09 0.1M
2024-05-28 13.55 13.55 13.28 13.32 0.8M
2024-05-24 13.45 13.45 13.30 13.35 0.0M
2024-05-23 13.52 13.54 13.31 13.39 0.1M
2024-05-22 13.61 13.63 13.45 13.46 0.1M
2024-05-21 13.88 13.88 13.74 13.82 0.1M
2024-05-20 13.67 13.93 13.64 13.84 0.9M
2024-05-17 13.73 13.84 13.66 13.83 0.2M
2024-05-16 13.75 13.75 13.65 13.71 0.1M
2024-05-15 13.64 13.68 13.53 13.64 1.9M
2024-05-14 13.50 13.62 13.44 13.58 0.9M
2024-05-13 13.50 13.50 13.37 13.39 0.1M
2024-05-10 13.67 13.67 13.33 13.39 0.1M
2024-05-09 13.42 13.57 13.30 13.54 0.9M
2024-05-08 13.67 13.83 13.67 13.83 0.0M
2024-05-07 13.84 13.94 13.81 13.85 0.7M
2024-05-06 13.84 13.94 13.77 13.82 1.4M
2024-05-03 13.84 13.94 13.79 13.91 0.1M
2024-05-02 13.45 13.50 13.38 13.46 0.0M
2024-05-01 13.09 13.38 13.09 13.18 0.1M
2024-04-30 13.30 13.30 13.08 13.08 0.0M
2024-04-29 13.51 13.54 13.45 13.50 0.0M
2024-04-26 13.34 13.51 13.34 13.47 0.1M
2024-04-25 12.92 13.10 12.91 13.05 0.0M
2024-04-24 13.18 13.23 13.10 13.16 0.0M
2024-04-23 13.04 13.32 12.96 13.25 0.1M
2024-04-22 12.97 13.21 12.95 13.21 0.1M
2024-04-19 12.88 13.13 12.88 13.02 0.8M
2024-04-18 12.94 12.99 12.70 12.80 0.1M
2024-04-17 13.11 13.11 12.82 12.88 0.0M
2024-04-16 12.88 13.04 12.76 12.93 0.2M
2024-04-15 13.41 13.42 13.15 13.22 0.1M
2024-04-12 13.84 13.84 13.51 13.52 0.1M
2024-04-11 14.10 14.10 13.93 14.04 0.0M
2024-04-10 14.28 14.30 14.05 14.08 0.2M
2024-04-09 14.47 14.65 14.46 14.65 0.8M
2024-04-08 14.08 14.37 14.08 14.36 0.0M
2024-04-05 14.12 14.14 13.98 14.02 0.0M
2024-04-04 14.26 14.44 14.10 14.14 0.1M
2024-04-03 14.02 14.24 13.85 14.12 0.1M
2024-04-02 14.20 14.21 14.08 14.15 0.5M
2024-04-01 14.51 14.51 14.24 14.24 0.3M
2024-03-28 14.51 14.66 14.51 14.54 0.0M
2024-03-27 14.46 14.63 14.38 14.63 0.0M
2024-03-26 14.48 14.54 14.44 14.48 0.0M
2024-03-25 14.51 14.57 14.51 14.54 0.1M
2024-03-22 14.53 14.58 14.44 14.47 0.0M
2024-03-21 14.67 14.67 14.57 14.63 0.1M
2024-03-20 14.29 14.73 14.29 14.72 0.7M
2024-03-19 14.13 14.34 14.13 14.29 0.6M
2024-03-18 14.27 14.28 14.08 14.19 0.6M
2024-03-15 14.42 14.42 14.25 14.26 0.1M
2024-03-14 14.40 14.45 14.31 14.45 0.0M
2024-03-13 14.24 14.45 14.24 14.38 0.0M
2024-03-12 14.16 14.31 14.11 14.30 1.2M
2024-03-11 14.16 14.29 14.12 14.15 0.4M
2024-03-08 14.18 14.28 14.15 14.20 0.0M
2024-03-07 14.28 14.32 14.21 14.29 0.1M
2024-03-06 14.30 14.34 14.22 14.24 0.9M
2024-03-05 14.30 14.39 14.16 14.21 1.3M
2024-03-04 14.18 14.19 14.12 14.15 0.1M
2024-03-01 14.18 14.28 14.06 14.25 0.4M
2024-02-29 13.99 14.11 13.97 14.08 0.7M
2024-02-28 14.14 14.20 14.06 14.13 0.6M
2024-02-27 14.10 14.29 14.10 14.28 0.9M
2024-02-26 13.86 13.93 13.81 13.83 0.2M
2024-02-23 13.85 13.85 13.76 13.76 0.5M
2024-02-22 13.99 14.04 13.95 13.95 1.0M
2024-02-21 13.99 13.99 13.83 13.92 0.1M
2024-02-20 13.97 14.02 13.91 14.01 0.7M
2024-02-16 13.65 13.81 13.65 13.78 0.0M
2024-02-15 13.69 13.79 13.65 13.67 0.1M
2024-02-14 13.63 13.65 13.51 13.62 0.9M
2024-02-13 13.87 13.87 13.29 13.42 1.8M
2024-02-12 13.88 14.04 13.85 13.93 0.2M
2024-02-09 13.79 13.93 13.76 13.81 0.3M
2024-02-08 13.74 13.77 13.62 13.71 1.2M
2024-02-07 13.90 14.03 13.89 13.97 0.0M
2024-02-06 13.83 13.98 13.83 13.92 1.2M
2024-02-05 13.82 13.82 13.56 13.71 0.4M
2024-02-02 13.89 13.92 13.76 13.83 0.7M
2024-02-01 13.99 14.15 13.97 14.13 0.8M
2024-01-31 14.18 14.28 13.98 13.99 2.3M
2024-01-30 13.88 13.90 13.75 13.86 0.6M
2024-01-29 14.13 14.13 13.93 14.03 0.5M
2024-01-26 14.28 14.31 14.18 14.24 0.2M
2024-01-25 14.19 14.27 14.14 14.24 0.1M
2024-01-24 14.29 14.32 14.04 14.08 0.1M
2024-01-23 13.90 14.11 13.87 14.09 1.5M
2024-01-22 13.97 14.05 13.63 13.77 0.1M
2024-01-19 13.83 14.10 13.81 14.07 1.6M
2024-01-18 14.00 14.00 13.86 13.96 0.0M
2024-01-17 14.04 14.10 13.97 14.08 0.2M
2024-01-16 14.38 14.38 14.13 14.13 0.0M
2024-01-12 14.78 14.85 14.59 14.62 0.4M
2024-01-11 14.60 14.64 14.41 14.60 0.5M
2024-01-10 14.55 14.59 14.50 14.56 0.1M
2024-01-09 14.61 14.67 14.59 14.59 0.1M
2024-01-08 14.54 14.78 14.54 14.74 0.1M
2024-01-05 14.51 14.66 14.43 14.51 2.6M
2024-01-04 14.32 14.36 14.17 14.27 0.7M
2024-01-03 14.41 14.61 14.41 14.51 0.1M
2024-01-02 14.84 14.88 14.41 14.48 3.2M