iShares MSCI Brazil Small-Cap ETF (EWZS)

Historical Prices For iShares MSCI Brazil Small-Cap ETF (EWZS)

Date Range:

2025-02-26 - 2025-05-26

Date	Open	High	Low	Close	Volume	Adjusted Close
5/23/2025	12.01	12.42	11.98	12.41	308,652	12.41
5/22/2025	12.42	12.72	12.35	12.40	349,738	12.40
5/21/2025	12.56	12.58	12.32	12.38	190,626	12.38
5/20/2025	12.52	12.63	12.44	12.61	372,924	12.61
5/19/2025	12.42	12.66	12.41	12.59	178,772	12.59
5/16/2025	12.28	12.49	12.26	12.48	160,178	12.48
5/15/2025	12.51	12.52	12.26	12.36	254,637	12.36
5/14/2025	12.52	12.53	12.38	12.39	298,769	12.39
5/13/2025	12.30	12.50	12.28	12.47	579,582	12.47
5/12/2025	12.11	12.15	11.95	12.05	319,256	12.05
5/09/2025	12.18	12.19	12.05	12.10	332,636	12.10
5/08/2025	11.96	12.34	11.96	12.26	867,435	12.26
5/07/2025	11.71	11.71	11.56	11.63	193,126	11.63
5/06/2025	11.84	11.84	11.73	11.74	134,180	11.74
5/05/2025	12.10	12.10	11.79	11.83	452,843	11.83
5/02/2025	12.05	12.07	11.95	12.02	305,923	12.02
5/01/2025	12.00	12.01	11.86	11.88	564,423	11.88
4/30/2025	12.01	12.01	11.83	11.99	237,210	11.99
4/29/2025	12.11	12.24	12.08	12.10	436,066	12.10
4/28/2025	12.01	12.17	12.01	12.07	375,433	12.07
4/25/2025	11.94	12.01	11.86	11.99	555,355	11.99
4/24/2025	11.70	11.94	11.57	11.89	659,517	11.89
4/23/2025	11.57	11.68	11.44	11.49	176,576	11.49
4/22/2025	11.01	11.35	11.01	11.33	255,506	11.33
4/21/2025	10.97	11.02	10.85	10.95	476,533	10.95
4/17/2025	10.82	11.01	10.77	10.94	188,452	10.94
4/16/2025	10.69	10.88	10.69	10.78	77,999	10.78
4/15/2025	10.79	10.84	10.70	10.77	200,179	10.77
4/14/2025	10.79	10.88	10.71	10.81	511,730	10.81
4/11/2025	10.39	10.68	10.34	10.68	1,081,866	10.68
4/10/2025	10.38	10.47	10.15	10.36	170,228	10.36
4/09/2025	9.82	10.66	9.81	10.59	185,851	10.59
4/08/2025	10.43	10.43	9.88	9.92	170,709	9.92
4/07/2025	10.12	10.54	9.97	10.20	178,351	10.20
4/04/2025	10.71	10.75	10.41	10.41	511,791	10.41
4/03/2025	11.23	11.38	11.22	11.33	1,243,629	11.33
4/02/2025	11.04	11.04	10.82	10.99	57,523	10.99
4/01/2025	10.83	11.00	10.77	10.98	147,350	10.98
3/31/2025	10.84	10.85	10.72	10.77	194,485	10.77
3/28/2025	11.04	11.04	10.87	10.94	612,147	10.94
3/27/2025	11.04	11.21	11.01	11.12	115,690	11.12
3/26/2025	11.12	11.14	11.02	11.05	69,155	11.05
3/25/2025	11.04	11.26	11.04	11.08	298,676	11.08
3/24/2025	10.96	11.05	10.88	10.90	107,709	10.90
3/21/2025	10.98	11.09	10.96	11.04	430,703	11.04
3/20/2025	11.10	11.25	11.10	11.10	416,386	11.10
3/19/2025	11.08	11.30	11.07	11.21	318,142	11.21
3/18/2025	11.01	11.07	10.94	11.00	153,886	11.00
3/17/2025	10.73	11.07	10.72	11.00	609,997	11.00
3/14/2025	10.39	10.75	10.39	10.71	660,882	10.71
3/13/2025	10.09	10.26	10.06	10.22	85,025	10.22
3/12/2025	10.09	10.17	10.06	10.14	725,921	10.14
3/11/2025	10.07	10.10	9.92	10.07	166,960	10.07
3/10/2025	10.24	10.31	10.03	10.05	245,757	10.05
3/07/2025	10.20	10.40	10.20	10.39	283,768	10.39
3/06/2025	10.18	10.29	10.11	10.18	53,730	10.18
3/05/2025	9.89	10.16	9.83	10.13	300,917	10.13
3/04/2025	9.89	9.98	9.71	9.88	247,275	9.88
3/03/2025	10.02	10.14	9.88	9.93	200,144	9.93
2/28/2025	10.15	10.20	9.86	9.96	233,304	9.96
2/27/2025	10.22	10.30	10.19	10.20	100,419	10.20
2/26/2025	10.33	10.35	10.17	10.17	140,258	10.17