iShares MSCI Brazil Small-Cap ETF (EWZS)
11.88
+0.49
(+4.30%)
USD |
NASDAQ |
Nov 04, 16:00
EWZS Price: 11.88 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 11.76 | 11.97 | 11.76 | 11.88 | 426650.0 |
| Nov 01, 2024 | 11.67 | 11.69 | 11.39 | 11.39 | 221932.0 |
| Oct 31, 2024 | 11.84 | 11.90 | 11.74 | 11.78 | 82772.00 |
| Oct 30, 2024 | 11.83 | 11.92 | 11.82 | 11.88 | 1.248M |
| Oct 29, 2024 | 12.00 | 12.01 | 11.81 | 11.85 | 104705.0 |
| Oct 28, 2024 | 12.01 | 12.07 | 11.98 | 12.02 | 46213.00 |
| 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 | 117635.0 |
| Oct 21, 2024 | 11.97 | 12.01 | 11.93 | 11.98 | 81801.00 |
| Oct 18, 2024 | 12.20 | 12.20 | 11.97 | 12.01 | 60326.00 |
| Oct 17, 2024 | 11.99 | 12.13 | 11.99 | 12.13 | 29571.00 |
| Oct 16, 2024 | 12.02 | 12.23 | 12.02 | 12.15 | 20020.00 |
| Oct 15, 2024 | 12.16 | 12.16 | 12.04 | 12.05 | 35669.00 |
| Oct 14, 2024 | 11.98 | 12.26 | 11.98 | 12.26 | 97859.00 |
| Oct 11, 2024 | 11.92 | 12.06 | 11.88 | 12.06 | 1.727M |
| Oct 10, 2024 | 12.05 | 12.16 | 12.04 | 12.12 | 23772.00 |
| Oct 09, 2024 | 12.21 | 12.25 | 12.05 | 12.10 | 93172.00 |
| Oct 08, 2024 | 12.36 | 12.42 | 12.32 | 12.38 | 21206.00 |
| Oct 07, 2024 | 12.49 | 12.61 | 12.40 | 12.47 | 38811.00 |
| Oct 04, 2024 | 12.39 | 12.56 | 12.39 | 12.56 | 23301.00 |
| Oct 03, 2024 | 12.42 | 12.51 | 12.29 | 12.48 | 824517.0 |
| Oct 02, 2024 | 12.79 | 12.82 | 12.65 | 12.69 | 323753.0 |
| Oct 01, 2024 | 12.69 | 12.70 | 12.51 | 12.52 | 113499.0 |
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
14.38
Average
13.98
Median