iShares MSCI Brazil Small-Cap ETF (EWZS) Historical Stock Data
12.54 ↓0.17 (-1.34%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWZS is up 0.15% a day on average. There have been 15 days where iShares MSCI Brazil Small-Cap ETF closed green and 15 days where EWZS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 12.83 | 12.54 | ↓$0.29 (-2.26%) | 12.50 | 12.84 | 1.26M |
| 2024-09-05 | 12.68 | 12.71 | ↑$0.03 (0.24%) | 12.52 | 12.72 | 39.54K |
| 2024-09-04 | 12.55 | 12.58 | ↑$0.03 (0.24%) | 12.55 | 12.69 | 36.15K |
| 2024-09-03 | 12.60 | 12.37 | ↓$0.23 (-1.83%) | 12.33 | 12.60 | 106.33K |
| 2024-08-30 | 12.31 | 12.52 | ↑$0.21 (1.72%) | 12.29 | 12.57 | 230.84K |
| 2024-08-29 | 12.59 | 12.58 | ↓$0.01 (-0.08%) | 12.46 | 12.60 | 65.43K |
| 2024-08-28 | 12.95 | 12.88 | ↓$0.07 (-0.54%) | 12.86 | 12.95 | 57.95K |
| 2024-08-27 | 13.03 | 13.02 | ↓$0.01 (-0.08%) | 12.99 | 13.09 | 864.71K |
| 2024-08-26 | 13.06 | 13.10 | ↑$0.04 (0.31%) | 13.03 | 13.16 | 14.83K |
| 2024-08-23 | 12.80 | 13.14 | ↑$0.34 (2.66%) | 12.74 | 13.18 | 1.60M |
| 2024-08-21 | 13.17 | 13.07 | ↓$0.10 (-0.76%) | 12.99 | 13.20 | 40.34K |
| 2024-08-20 | 13.15 | 13.09 | ↓$0.06 (-0.46%) | 13.03 | 13.16 | 38.92K |
| 2024-08-19 | 12.93 | 13.22 | ↑$0.29 (2.24%) | 12.93 | 13.28 | 846.03K |
| 2024-08-16 | 13.09 | 12.85 | ↓$0.24 (-1.83%) | 12.83 | 13.13 | 58.85K |
| 2024-08-15 | 12.94 | 12.98 | ↑$0.04 (0.31%) | 12.93 | 13.09 | 121.14K |
| 2024-08-14 | 12.97 | 12.95 | ↓$0.02 (-0.15%) | 12.87 | 13.04 | 101.61K |
| 2024-08-13 | 12.89 | 13.00 | ↑$0.11 (0.85%) | 12.85 | 13.00 | 101.84K |
| 2024-08-12 | 12.85 | 12.79 | ↓$0.06 (-0.47%) | 12.68 | 12.88 | 1.52M |
| 2024-08-09 | 12.60 | 12.73 | ↑$0.13 (1.03%) | 12.48 | 12.73 | 105.46K |
| 2024-08-08 | 12.07 | 12.34 | ↑$0.27 (2.24%) | 12.07 | 12.37 | 30.09K |
| 2024-08-07 | 11.97 | 11.99 | ↑$0.02 (0.17%) | 11.91 | 12.04 | 43.29K |
| 2024-08-06 | 11.69 | 11.66 | ↓$0.03 (-0.26%) | 11.59 | 11.78 | 117.42K |
| 2024-08-05 | 11.25 | 11.52 | ↑$0.27 (2.42%) | 11.21 | 11.62 | 79.89K |
| 2024-08-02 | 11.86 | 11.73 | ↓$0.13 (-1.10%) | 11.56 | 11.86 | 96.43K |
| 2024-08-01 | 12.00 | 11.67 | ↓$0.33 (-2.75%) | 11.63 | 12.09 | 133.35K |
| 2024-07-31 | 11.81 | 11.94 | ↑$0.13 (1.10%) | 11.81 | 11.99 | 549.39K |
| 2024-07-30 | 11.77 | 11.93 | ↑$0.16 (1.36%) | 11.75 | 11.93 | 26.57K |
| 2024-07-29 | 11.91 | 11.89 | ↓$0.02 (-0.17%) | 11.78 | 11.91 | 17.71K |
| 2024-07-26 | 11.83 | 11.91 | ↑$0.08 (0.68%) | 11.81 | 11.93 | 55.58K |
| 2024-07-25 | 11.88 | 11.85 | ↓$0.03 (-0.25%) | 11.81 | 11.97 | 69.68K |
Create an account or log in to view more rows.
$EWZS Up! Up! Up! Up! Up! Up! Up!
$EWZS we want higher!!!
$EWZS looks good
$EWZS Overpower the algos!
$EWZS oversold! Buy the dip
$EWZS cup and handle!
$EWZS gets me every time lol
$EWZS God dammit
$EWZS I don't know shit
but I know I'm holdin till I at least triple up
$EWZS LFFGG