Advertisement
U.S. markets closed

iShares MSCI Brazil Small-Cap ETF (EWZS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
14.54-0.09 (-0.62%)
At close: 04:00PM EDT
14.51 -0.03 (-0.21%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202414.5114.6614.5114.5414.5433,400
Mar 27, 202414.4614.6314.3814.6314.6343,000
Mar 26, 202414.4814.5414.4414.4814.4833,500
Mar 25, 202414.5114.5714.5114.5414.5458,500
Mar 22, 202414.5314.5814.4414.4714.4740,600
Mar 21, 202414.6714.6714.5714.6314.6358,600
Mar 20, 202414.2914.7314.2914.7214.72747,900
Mar 19, 202414.1314.3414.1314.2914.29560,200
Mar 18, 202414.2714.2814.0814.1914.19617,900
Mar 15, 202414.4214.4214.2514.2614.2684,700
Mar 14, 202414.4014.4514.3114.4514.4530,900
Mar 13, 202414.2414.4514.2414.3814.3840,500
Mar 12, 202414.1614.3114.1114.3014.301,208,000
Mar 11, 202414.1614.2914.1214.1514.15357,900
Mar 08, 202414.1814.2814.1514.2014.2047,100
Mar 07, 202414.2814.3214.2114.2914.2957,200
Mar 06, 202414.3014.3414.2214.2414.24893,200
Mar 05, 202414.3014.3914.1614.2114.211,318,000
Mar 04, 202414.1814.1914.1214.1514.1581,800
Mar 01, 202414.1814.2814.0614.2514.25437,500
Feb 29, 202413.9914.1113.9714.0814.08696,300
Feb 28, 202414.1414.2014.0614.1314.13596,400
Feb 27, 202414.1014.2914.1014.2814.28930,800
Feb 26, 202413.8613.9313.8113.8313.83210,500
Feb 23, 202413.8513.8513.7613.7613.76496,800
Feb 22, 202413.9914.0413.9513.9513.95974,900
Feb 21, 202413.9913.9913.8313.9213.9270,200
Feb 20, 202413.9714.0213.9114.0114.01738,200
Feb 16, 202413.6513.8113.6513.7813.7831,100
Feb 15, 202413.6913.7913.6513.6713.6751,400
Feb 14, 202413.6313.6513.5113.6213.62912,600
Feb 13, 202413.8713.8713.2913.4213.421,827,300
Feb 12, 202413.8814.0413.8513.9313.93235,200
Feb 09, 202413.7913.9313.7613.8113.81265,200
Feb 08, 202413.7413.7713.6213.7113.711,193,700
Feb 07, 202413.9014.0313.8913.9713.9724,900
Feb 06, 202413.8313.9813.8313.9213.921,215,300
Feb 05, 202413.8213.8213.5613.7113.71359,800
Feb 02, 202413.8913.9213.7613.8313.83734,000
Feb 01, 202413.9914.1513.9714.1314.13775,700
Jan 31, 202414.1814.2813.9813.9913.992,286,300
Jan 30, 202413.8813.9013.7513.8613.86583,500
Jan 29, 202414.1314.1313.9314.0314.03467,400
Jan 26, 202414.2814.3114.1814.2414.24162,800
Jan 25, 202414.1914.2714.1414.2414.2471,100
Jan 24, 202414.2914.3214.0414.0814.08131,900
Jan 23, 202413.9014.1113.8714.0914.091,476,200
Jan 22, 202413.9714.0513.6313.7713.7792,200
Jan 19, 202413.8314.1013.8114.0714.071,637,500
Jan 18, 202414.0014.0013.8613.9613.9631,700
Jan 17, 202414.0414.1013.9714.0814.08230,200
Jan 16, 202414.3814.3814.1314.1314.1344,500
Jan 12, 202414.7814.8514.5914.6214.62435,800
Jan 11, 202414.6014.6414.4114.6014.60514,300
Jan 10, 202414.5514.5914.5014.5614.5651,600
Jan 09, 202414.6114.6714.5914.5914.5980,900
Jan 08, 202414.5414.7814.5414.7414.74117,500
Jan 05, 202414.5114.6614.4314.5114.512,574,900
Jan 04, 202414.3214.3614.1714.2714.27713,900
Jan 03, 202414.4114.6114.4114.5114.5199,700
Jan 02, 202414.8414.8814.4114.4814.483,217,900
Dec 29, 202315.1615.1915.0115.0615.06142,200
Dec 28, 202315.2515.2815.0615.0915.09451,800
Dec 27, 202315.1715.2915.1615.2815.28576,800
Dec 26, 202315.0915.2215.0815.2115.21711,100
Dec 22, 202314.9815.0714.8815.0115.011,033,800
Dec 21, 202314.9815.0414.8914.9714.97413,000
Dec 20, 202314.9814.9914.7314.7714.771,655,200
Dec 20, 20230.245 Dividend
Dec 19, 202315.1815.3015.1815.2314.98147,900
Dec 18, 202314.9015.1114.8815.0614.82100,500
Dec 15, 202315.0715.0714.8114.8514.611,219,100
Dec 14, 202315.1715.2915.0115.1214.882,564,900
Dec 13, 202314.5015.0114.3914.9414.701,001,600
Dec 12, 202314.4414.4414.3014.3814.15110,900
Dec 11, 202314.3514.4614.3114.4214.19703,300
Dec 08, 202314.3314.5714.2514.4814.25159,100
Dec 07, 202314.5614.5714.3514.4814.251,470,700
Dec 06, 202314.6014.6014.3714.4014.17188,300
Dec 05, 202314.3914.5014.2714.4014.171,604,300
Dec 04, 202314.3714.4314.2814.3214.091,385,700
Dec 01, 202314.1514.5914.1514.5814.351,099,700
Nov 30, 202314.1014.2114.0114.1813.95168,700
Nov 29, 202314.2914.3814.1014.1213.89586,900
Nov 28, 202314.0414.3414.0414.2914.0624,600
Nov 27, 202314.0114.0713.8914.0513.82134,700
Nov 24, 202314.0114.0913.9814.0513.82101,400
Nov 22, 202314.4114.4114.0314.0613.83580,300
Nov 21, 202314.3814.3814.0314.1513.921,505,900
Nov 20, 202314.2514.5114.2514.5014.27903,300
Nov 17, 202314.1814.3314.1614.2514.02453,200
Nov 16, 202314.3114.3914.1614.3514.12334,400
Nov 15, 202314.4014.4714.1514.3014.07266,600
Nov 14, 202314.1414.2214.0114.1913.96509,800
Nov 13, 202313.4813.6413.4013.5913.371,999,500
Nov 10, 202313.4913.6813.4713.6313.4141,800
Nov 09, 202313.6113.6613.1913.2913.0865,600
Nov 08, 202313.6313.7013.3813.4313.2130,400
Nov 07, 202313.5613.7013.5113.6413.42832,700
Nov 06, 202313.3413.4513.2513.4113.19799,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...