MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWZS — iShares MSCI Brazil Small-Cap ETF
NasdaqiShares MSCI Brazil Small-Cap ETF
$13.72
+0.41(+3.04%)
- O
- 13.40
- H
- 13.72
- L
- 13.19
- V
- 395.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.72
Period Return+21.05%
Period High$16.46
Period Low$11.01
Avg Daily Volume400.1K
Total Trading Days365
EWZS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.40 | $13.72 | $13.19 | $13.72 | +$0.41 | +3.04% | 395,292 | $13.46 | $13.19 $13.72 |
| Oct 1, 2026 | $13.26 | $13.40 | $13.03 | $13.31 | $-0.00 | -0.01% | 672,928 | $13.17 | $13.03 $13.40 |
| Sep 30, 2026 | $13.14 | $13.39 | $13.03 | $13.31 | +$0.40 | +3.11% | 458,389 | $13.22 | $13.03 $13.39 |
| Sep 29, 2026 | $12.80 | $12.94 | $12.71 | $12.91 | +$0.09 | +0.72% | 2,207,600 | $12.85 | $12.71 $12.94 |
| Sep 28, 2026 | $12.88 | $12.99 | $12.79 | $12.82 | $-0.33 | -2.49% | 1,233,743 | $12.85 | $12.79 $12.99 |
| Sep 25, 2026 | $13.00 | $13.18 | $12.93 | $13.15 | +$0.11 | +0.84% | 226,289 | $13.02 | $12.93 $13.18 |
| Sep 24, 2026 | $13.16 | $13.23 | $12.98 | $13.04 | $-0.21 | -1.58% | 173,750 | $13.07 | $12.98 $13.23 |
| Sep 23, 2026 | $13.60 | $13.60 | $13.24 | $13.25 | $-0.36 | -2.61% | 327,892 | $13.39 | $13.24 $13.60 |
| Sep 22, 2026 | $13.39 | $13.61 | $13.36 | $13.60 | +$0.03 | +0.22% | 131,506 | $13.46 | $13.36 $13.61 |
| Sep 21, 2026 | $13.38 | $13.60 | $13.31 | $13.57 | +$0.38 | +2.88% | 585,818 | $13.49 | $13.31 $13.60 |
| Sep 18, 2026 | $13.09 | $13.20 | $13.00 | $13.19 | +$0.03 | +0.24% | 29,771 | $13.11 | $13.00 $13.20 |
| Sep 17, 2026 | $13.27 | $13.27 | $12.98 | $13.16 | $-0.02 | -0.17% | 69,499 | $13.17 | $12.98 $13.27 |
| Sep 16, 2026 | $13.09 | $13.28 | $13.03 | $13.18 | +$0.08 | +0.64% | 103,007 | $13.13 | $13.03 $13.28 |
| Sep 15, 2026 | $13.18 | $13.22 | $13.06 | $13.10 | $-0.07 | -0.50% | 54,065 | $13.15 | $13.06 $13.22 |
| Sep 14, 2026 | $12.94 | $13.25 | $12.93 | $13.16 | $-0.21 | -1.56% | 318,462 | $13.06 | $12.93 $13.25 |
| Sep 11, 2026 | $13.62 | $13.62 | $13.26 | $13.37 | $-0.20 | -1.47% | 569,439 | $13.41 | $13.26 $13.62 |
| Sep 10, 2026 | $13.27 | $13.67 | $13.17 | $13.57 | +$0.24 | +1.80% | 504,039 | $13.51 | $13.17 $13.67 |
| Sep 9, 2026 | $13.51 | $13.53 | $13.31 | $13.33 | $-0.22 | -1.62% | 230,544 | $13.41 | $13.31 $13.53 |
| Sep 8, 2026 | $13.72 | $13.80 | $13.54 | $13.55 | +$0.10 | +0.74% | 298,830 | $13.62 | $13.54 $13.80 |
| Sep 4, 2026 | $13.36 | $13.59 | $13.31 | $13.45 | $-0.16 | -1.18% | 153,781 | $13.49 | $13.31 $13.59 |
| Sep 3, 2026 | $13.74 | $13.82 | $13.51 | $13.61 | +$0.09 | +0.67% | 831,769 | $13.62 | $13.51 $13.82 |
| Sep 2, 2026 | $13.19 | $13.67 | $13.16 | $13.52 | +$0.52 | +4.00% | 928,569 | $13.54 | $13.16 $13.67 |
| Sep 1, 2026 | $12.82 | $13.14 | $12.82 | $13.00 | +$0.19 | +1.48% | 139,884 | $13.06 | $12.82 $13.14 |
| Aug 31, 2026 | $12.79 | $12.83 | $12.71 | $12.81 | +$0.25 | +1.99% | 144,711 | $12.78 | $12.71 $12.83 |
| Aug 28, 2026 | $12.65 | $12.65 | $12.30 | $12.56 | $-0.13 | -1.05% | 140,146 | $12.47 | $12.30 $12.65 |
| Aug 27, 2026 | $12.71 | $12.75 | $12.65 | $12.69 | +$0.01 | +0.08% | 93,852 | $12.70 | $12.65 $12.75 |
| Aug 26, 2026 | $12.85 | $12.85 | $12.64 | $12.68 | $-0.12 | -0.91% | 108,017 | $12.75 | $12.64 $12.85 |
| Aug 25, 2026 | $12.54 | $12.82 | $12.42 | $12.80 | +$0.35 | +2.81% | 154,987 | $12.64 | $12.42 $12.82 |
| Aug 24, 2026 | $12.20 | $12.60 | $12.19 | $12.45 | +$0.04 | +0.32% | 282,134 | $12.43 | $12.19 $12.60 |
| Aug 21, 2026 | $12.01 | $12.42 | $11.99 | $12.41 | +$0.50 | +4.20% | 407,567 | $12.30 | $11.99 $12.42 |