Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	11.79	11.80	11.36	11.38	432,306	-0.50(-4.21%)
Nov 26, 2024	11.80	11.94	11.77	11.88	104,032	+0.17(+1.45%)
Nov 25, 2024	11.66	11.73	11.62	11.71	45,699	+0.15(+1.30%)
Nov 22, 2024	11.37	11.62	11.37	11.56	835,109	+0.20(+1.76%)
Nov 21, 2024	11.35	11.40	11.31	11.36	34,869	-0.22(-1.90%)
Nov 20, 2024	11.54	11.58	11.42	11.58	77,306	-0.02(-0.17%)
Nov 19, 2024	11.51	11.60	11.51	11.60	6,617	+0.04(+0.35%)
Nov 18, 2024	11.52	11.62	11.50	11.56	34,702	+0.12(+1.05%)
Nov 15, 2024	11.54	11.57	11.43	11.44	26,233	-0.03(-0.26%)
Nov 14, 2024	11.59	11.60	11.45	11.47	28,059	-0.02(-0.17%)
Nov 13, 2024	11.55	11.55	11.38	11.49	23,367	-0.07(-0.61%)
Nov 12, 2024	11.58	11.63	11.49	11.56	42,610	-0.08(-0.69%)
Nov 11, 2024	11.49	11.66	11.48	11.64	73,485	+0.03(+0.26%)
Nov 08, 2024	11.60	11.66	11.42	11.61	147,059	-0.30(-2.52%)
Nov 07, 2024	12.24	12.27	11.78	11.91	81,933	-0.23(-1.89%)
Nov 06, 2024	11.71	12.14	11.68	12.14	32,818	+0.21(+1.76%)
Nov 05, 2024	11.74	11.97	11.74	11.93	87,259	+0.05(+0.42%)
Nov 04, 2024	11.76	11.97	11.76	11.88	426,856	+0.49(+4.30%)
Nov 01, 2024	11.67	11.69	11.39	11.39	221,932	-0.39(-3.31%)
Oct 31, 2024	11.84	11.90	11.74	11.78	82,830	-0.10(-0.84%)
Oct 30, 2024	11.83	11.93	11.82	11.88	1,248,264	+0.03(+0.25%)
Oct 29, 2024	12.00	12.01	11.81	11.85	104,709	-0.17(-1.41%)
Oct 28, 2024	12.01	12.07	11.98	12.02	46,216	+0.12(+1.01%)
Oct 25, 2024	11.99	12.04	11.88	11.90	597,342	-0.11(-0.92%)
Oct 24, 2024	11.78	12.04	11.75	12.01	301,033	+0.16(+1.35%)
Oct 23, 2024	11.84	11.86	11.69	11.85	403,468	-0.04(-0.34%)
Oct 22, 2024	11.98	12.00	11.83	11.89	117,971	-0.09(-0.75%)
Oct 21, 2024	11.97	12.01	11.93	11.98	81,801	-0.03(-0.25%)
Oct 18, 2024	12.20	12.20	11.97	12.01	60,331	-0.12(-0.99%)
Oct 17, 2024	11.99	12.13	11.99	12.13	29,571	-0.02(-0.16%)
Oct 16, 2024	12.02	12.23	12.02	12.15	20,020	+0.10(+0.83%)
Oct 15, 2024	12.16	12.16	12.04	12.05	36,065	-0.21(-1.71%)
Oct 14, 2024	11.98	12.26	11.98	12.26	97,859	+0.20(+1.66%)
Oct 11, 2024	11.92	12.06	11.88	12.06	1,727,453	-0.06(-0.50%)
Oct 10, 2024	12.05	12.16	12.04	12.12	23,772	+0.02(+0.17%)
Oct 09, 2024	12.21	12.25	12.05	12.10	93,175	-0.28(-2.26%)
Oct 08, 2024	12.36	12.42	12.32	12.38	22,934	-0.09(-0.72%)
Oct 07, 2024	12.49	12.61	12.40	12.47	38,819	-0.09(-0.72%)
Oct 04, 2024	12.39	12.56	12.39	12.56	23,305	+0.08(+0.64%)
Oct 03, 2024	12.42	12.51	12.29	12.48	824,617	-0.21(-1.65%)
Oct 02, 2024	12.79	12.82	12.65	12.69	323,754	+0.17(+1.36%)
Oct 01, 2024	12.69	12.70	12.51	12.52	113,499	-0.06(-0.48%)
Sep 30, 2024	12.58	12.60	12.51	12.58	232,969	-0.07(-0.55%)
Sep 27, 2024	12.67	12.74	12.65	12.65	1,112,007	+0.00(+0.00%)
Sep 26, 2024	12.64	12.73	12.56	12.65	207,633	+0.13(+1.04%)
Sep 25, 2024	12.70	12.70	12.46	12.52	26,767	-0.15(-1.18%)
Sep 24, 2024	12.68	12.75	12.61	12.67	41,365	+0.30(+2.43%)
Sep 23, 2024	12.32	12.43	12.27	12.37	86,582	-0.06(-0.48%)
Sep 20, 2024	12.86	12.86	12.39	12.43	145,486	-0.61(-4.68%)
Sep 19, 2024	13.20	13.23	12.99	13.04	90,474	-0.06(-0.46%)
Sep 18, 2024	13.14	13.39	13.09	13.10	29,104	+0.01(+0.10%)
Sep 17, 2024	12.93	13.09	12.93	13.09	7,795	+0.10(+0.74%)
Sep 16, 2024	12.95	13.05	12.95	12.99	86,640	+0.17(+1.33%)
Sep 13, 2024	12.73	12.97	12.73	12.82	26,754	+0.32(+2.56%)
Sep 12, 2024	12.41	12.54	12.41	12.50	61,031	+0.01(+0.08%)
Sep 11, 2024	12.45	12.53	12.34	12.49	163,254	+0.08(+0.64%)
Sep 10, 2024	12.44	12.44	12.28	12.41	537,249	-0.06(-0.48%)
Sep 09, 2024	12.46	12.51	12.42	12.47	48,733	-0.07(-0.56%)
Sep 06, 2024	12.85	12.85	12.49	12.54	1,264,450	-0.17(-1.34%)
Sep 05, 2024	12.68	12.71	12.52	12.71	39,544	+0.13(+1.03%)
Sep 04, 2024	12.55	12.69	12.53	12.58	36,779	+0.21(+1.70%)