iShares MSCI Brazil Small-Cap ETF (EWZS)
11.36
-0.22
(-1.90%)
USD |
NASDAQ |
Nov 21, 16:00
11.37
+0.01
(+0.09%)
After-Hours: 20:00
EWZS Price: 11.36 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 11.35 | 11.40 | 11.31 | 11.36 | 34692.00 |
| Nov 20, 2024 | 11.54 | 11.55 | 11.42 | 11.58 | 77306.00 |
| Nov 19, 2024 | 11.51 | 11.60 | 11.51 | 11.60 | 6617.00 |
| Nov 18, 2024 | 11.52 | 11.62 | 11.50 | 11.56 | 34702.00 |
| Nov 15, 2024 | 11.54 | 11.57 | 11.43 | 11.44 | 26233.00 |
| Nov 14, 2024 | 11.59 | 11.60 | 11.45 | 11.47 | 24558.00 |
| Nov 13, 2024 | 11.55 | 11.55 | 11.38 | 11.49 | 23367.00 |
| Nov 12, 2024 | 11.58 | 11.63 | 11.49 | 11.56 | 42430.00 |
| Nov 11, 2024 | 11.49 | 11.66 | 11.48 | 11.64 | 73483.00 |
| Nov 08, 2024 | 11.60 | 11.66 | 11.42 | 11.61 | 147059.0 |
| Nov 07, 2024 | 12.24 | 12.27 | 11.78 | 11.91 | 81713.00 |
| Nov 06, 2024 | 11.71 | 12.14 | 11.68 | 12.14 | 31545.00 |
| Nov 05, 2024 | 11.74 | 11.97 | 11.74 | 11.93 | 87259.00 |
| Nov 04, 2024 | 11.76 | 11.97 | 11.76 | 11.88 | 426856.0 |
| Nov 01, 2024 | 11.67 | 11.69 | 11.39 | 11.39 | 221932.0 |
| Oct 31, 2024 | 11.84 | 11.90 | 11.74 | 11.78 | 82831.00 |
| Oct 30, 2024 | 11.83 | 11.92 | 11.82 | 11.88 | 1.248M |
| Oct 29, 2024 | 12.00 | 12.01 | 11.81 | 11.85 | 104709.0 |
| Oct 28, 2024 | 12.01 | 12.07 | 11.98 | 12.02 | 46216.00 |
| Oct 25, 2024 | 11.99 | 12.04 | 11.88 | 11.90 | 597342.0 |
| Oct 24, 2024 | 11.78 | 12.04 | 11.75 | 12.01 | 301033.0 |
| Oct 23, 2024 | 11.84 | 11.86 | 11.69 | 11.85 | 403468.0 |
| Oct 22, 2024 | 11.98 | 12.00 | 11.83 | 11.89 | 117971.0 |
| Oct 21, 2024 | 11.97 | 12.01 | 11.93 | 11.98 | 81801.00 |
| Oct 18, 2024 | 12.20 | 12.20 | 11.97 | 12.01 | 60331.00 |
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
14.32
Average
13.93
Median
Aug 05 2020