iShares MSCI Brazil Small-Cap ETF (EWZS)
13.54
-0.29
(-2.10%)
USD |
NASDAQ |
May 09, 16:00
13.56
+0.02
(+0.15%)
After-Hours: 20:00
EWZS Price: 13.54 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 13.42 | 13.57 | 13.30 | 13.54 | 939465.0 |
May 08, 2024 | 13.67 | 13.83 | 13.67 | 13.83 | 32765.00 |
May 07, 2024 | 13.84 | 13.94 | 13.81 | 13.85 | 694922.0 |
May 06, 2024 | 13.84 | 13.94 | 13.77 | 13.82 | 1.412M |
May 03, 2024 | 13.84 | 13.94 | 13.79 | 13.91 | 128861.0 |
May 02, 2024 | 13.45 | 13.50 | 13.38 | 13.46 | 34074.00 |
May 01, 2024 | 13.09 | 13.38 | 13.09 | 13.18 | 103135.0 |
Apr 30, 2024 | 13.30 | 13.30 | 13.08 | 13.08 | 32588.00 |
Apr 29, 2024 | 13.51 | 13.54 | 13.45 | 13.50 | 27118.00 |
Apr 26, 2024 | 13.34 | 13.51 | 13.34 | 13.47 | 70818.00 |
Apr 25, 2024 | 12.92 | 13.10 | 12.91 | 13.05 | 48770.00 |
Apr 24, 2024 | 13.18 | 13.23 | 13.10 | 13.16 | 21293.00 |
Apr 23, 2024 | 13.04 | 13.32 | 12.96 | 13.25 | 106732.0 |
Apr 22, 2024 | 12.97 | 13.21 | 12.95 | 13.21 | 121124.0 |
Apr 19, 2024 | 12.88 | 13.13 | 12.88 | 13.02 | 750147.0 |
Apr 18, 2024 | 12.94 | 12.99 | 12.70 | 12.80 | 96253.00 |
Apr 17, 2024 | 13.11 | 13.11 | 12.82 | 12.88 | 32242.00 |
Apr 16, 2024 | 12.88 | 13.04 | 12.76 | 12.93 | 196365.0 |
Apr 15, 2024 | 13.41 | 13.42 | 13.14 | 13.22 | 70595.00 |
Apr 12, 2024 | 13.84 | 13.84 | 13.51 | 13.52 | 64337.00 |
Apr 11, 2024 | 14.10 | 14.10 | 13.93 | 14.04 | 26279.00 |
Apr 10, 2024 | 14.28 | 14.30 | 14.05 | 14.08 | 195175.0 |
Apr 09, 2024 | 14.47 | 14.65 | 14.46 | 14.65 | 788282.0 |
Apr 08, 2024 | 14.08 | 14.36 | 14.08 | 14.36 | 27772.00 |
Apr 05, 2024 | 14.12 | 14.14 | 13.98 | 14.02 | 45264.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.27
Minimum
Mar 18 2020
22.44
Maximum
Jan 23 2020
14.82
Average
14.38
Median
Oct 31 2022