Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	12.60	12.60	12.33	12.37	106,237	-0.15(-1.21%)
Aug 30, 2024	12.31	12.57	12.29	12.52	362,966	-0.06(-0.46%)
Aug 29, 2024	12.59	12.60	12.46	12.58	65,430	-0.30(-2.33%)
Aug 28, 2024	12.95	12.95	12.86	12.88	57,947	-0.14(-1.08%)
Aug 27, 2024	13.03	13.09	12.99	13.02	864,720	-0.08(-0.61%)
Aug 26, 2024	13.06	13.16	13.00	13.10	14,826	-0.04(-0.30%)
Aug 23, 2024	12.80	13.18	12.74	13.14	1,717,638	+0.43(+3.38%)
Aug 22, 2024	12.88	12.88	12.62	12.71	924,759	-0.36(-2.75%)
Aug 21, 2024	13.17	13.20	12.99	13.07	40,341	-0.02(-0.15%)
Aug 20, 2024	13.15	13.16	13.03	13.09	38,922	-0.13(-0.98%)
Aug 19, 2024	12.93	13.28	12.93	13.22	846,047	+0.37(+2.88%)
Aug 16, 2024	13.09	13.13	12.82	12.85	58,860	-0.13(-1.00%)
Aug 15, 2024	12.94	13.09	12.93	12.98	121,161	+0.03(+0.23%)
Aug 14, 2024	12.97	13.04	12.87	12.95	101,651	-0.05(-0.38%)
Aug 13, 2024	12.89	13.00	12.85	13.00	101,846	+0.21(+1.64%)
Aug 12, 2024	12.85	12.88	12.68	12.79	1,519,886	+0.06(+0.47%)
Aug 09, 2024	12.60	12.73	12.48	12.73	105,463	+0.39(+3.16%)
Aug 08, 2024	12.07	12.37	12.07	12.34	30,093	+0.35(+2.92%)
Aug 07, 2024	11.97	12.04	11.90	11.99	43,291	+0.33(+2.83%)
Aug 06, 2024	11.69	11.78	11.59	11.66	117,453	+0.14(+1.19%)
Aug 05, 2024	11.25	11.62	11.21	11.52	79,895	-0.21(-1.77%)
Aug 02, 2024	11.86	11.86	11.56	11.73	96,433	+0.06(+0.51%)
Aug 01, 2024	12.00	12.09	11.63	11.67	133,715	-0.27(-2.26%)
Jul 31, 2024	11.81	11.99	11.81	11.94	549,430	+0.01(+0.08%)
Jul 30, 2024	11.77	11.93	11.75	11.93	26,586	+0.04(+0.34%)
Jul 29, 2024	11.91	11.91	11.78	11.89	17,801	-0.02(-0.17%)
Jul 26, 2024	11.83	11.93	11.81	11.91	55,585	+0.06(+0.51%)
Jul 25, 2024	11.88	11.97	11.81	11.85	69,723	-0.08(-0.67%)
Jul 24, 2024	12.02	12.10	11.91	11.93	64,624	-0.28(-2.25%)
Jul 23, 2024	12.22	12.35	12.19	12.21	72,372	-0.16(-1.33%)
Jul 22, 2024	12.37	12.45	12.33	12.37	41,427	+0.12(+0.98%)
Jul 19, 2024	12.49	12.55	12.22	12.25	123,861	-0.03(-0.27%)
Jul 18, 2024	12.53	12.55	12.27	12.28	110,642	-0.47(-3.66%)
Jul 17, 2024	12.84	12.88	12.75	12.75	24,926	-0.20(-1.54%)
Jul 16, 2024	13.00	13.07	12.79	12.95	30,143	+0.06(+0.47%)
Jul 15, 2024	12.78	12.91	12.71	12.89	28,309	+0.06(+0.47%)
Jul 12, 2024	12.76	12.88	12.73	12.83	22,997	-0.02(-0.16%)
Jul 11, 2024	12.90	12.90	12.80	12.85	557,706	+0.05(+0.39%)
Jul 10, 2024	12.95	12.97	12.75	12.80	298,362	+0.05(+0.39%)
Jul 09, 2024	12.47	12.77	12.46	12.75	76,800	+0.32(+2.58%)
Jul 08, 2024	12.40	12.47	12.36	12.43	27,993	-0.07(-0.56%)
Jul 05, 2024	12.34	12.52	12.22	12.50	442,096	+0.47(+3.91%)
Jul 03, 2024	11.86	12.07	11.86	12.03	728,515	+0.44(+3.80%)
Jul 02, 2024	11.58	11.64	11.48	11.59	46,692	-0.02(-0.17%)
Jul 01, 2024	11.70	11.83	11.61	11.61	24,456	-0.13(-1.11%)
Jun 28, 2024	11.94	11.95	11.70	11.74	102,711	-0.33(-2.73%)
Jun 27, 2024	11.92	12.09	11.85	12.07	111,838	+0.22(+1.86%)
Jun 26, 2024	11.79	11.88	11.74	11.85	33,592	-0.17(-1.41%)
Jun 25, 2024	12.13	12.18	12.00	12.02	73,400	-0.16(-1.31%)
Jun 24, 2024	12.11	12.22	12.10	12.18	1,302,934	+0.29(+2.44%)
Jun 21, 2024	11.80	11.91	11.76	11.89	589,165	+0.16(+1.36%)
Jun 20, 2024	11.92	12.03	11.71	11.73	2,469,427	+0.00(+0.00%)
Jun 18, 2024	11.76	11.88	11.69	11.73	663,591	-0.07(-0.59%)
Jun 17, 2024	11.84	11.88	11.74	11.80	114,331	-0.18(-1.54%)
Jun 14, 2024	11.96	12.16	11.94	11.98	34,417	-0.08(-0.63%)
Jun 13, 2024	12.03	12.09	11.91	12.06	155,233	-0.01(-0.12%)
Jun 12, 2024	12.31	12.31	12.02	12.07	179,648	-0.29(-2.31%)
Jun 11, 2024	12.32	12.38	12.28	12.36	1,137,386	+0.12(+1.01%)
Jun 10, 2024	12.14	12.26	12.08	12.24	1,356,965	-0.13(-1.03%)
Jun 07, 2024	12.54	12.62	12.33	12.36	35,215	-0.36(-2.86%)
Jun 06, 2024	12.66	12.76	12.59	12.73	1,414,145	+0.28(+2.21%)
Jun 05, 2024	12.62	12.65	12.41	12.45	164,685	-0.16(-1.25%)
Jun 04, 2024	12.55	12.62	12.53	12.61	1,324,464	-0.13(-1.00%)
Jun 03, 2024	12.66	12.85	12.61	12.74	998,934	+0.06(+0.46%)
May 31, 2024	12.82	12.82	12.61	12.68	1,564,570	-0.26(-1.98%)
May 30, 2024	12.81	12.96	12.74	12.93	95,617	+0.07(+0.53%)
May 29, 2024	12.87	12.94	12.82	12.87	76,102	-0.23(-1.73%)
May 28, 2024	13.32	13.32	13.05	13.09	772,720	-0.03(-0.22%)
May 24, 2024	13.22	13.22	13.07	13.12	17,590	-0.04(-0.30%)
May 23, 2024	13.29	13.30	13.08	13.16	57,335	-0.07(-0.52%)
May 22, 2024	13.38	13.39	13.22	13.23	70,185	-0.35(-2.61%)
May 21, 2024	13.64	13.64	13.50	13.58	65,327	-0.02(-0.14%)
May 20, 2024	13.44	13.69	13.41	13.60	925,359	+0.01(+0.07%)
May 17, 2024	13.49	13.60	13.43	13.59	226,569	+0.12(+0.88%)
May 16, 2024	13.51	13.51	13.42	13.47	76,989	+0.07(+0.51%)
May 15, 2024	13.41	13.44	13.30	13.41	1,938,020	+0.06(+0.44%)
May 14, 2024	13.27	13.39	13.21	13.35	884,922	+0.19(+1.42%)
May 13, 2024	13.27	13.27	13.14	13.16	56,805	+0.00(+0.00%)
May 10, 2024	13.44	13.44	13.10	13.16	59,578	-0.15(-1.11%)
May 09, 2024	13.19	13.34	13.07	13.31	955,895	-0.29(-2.10%)
May 08, 2024	13.44	13.59	13.44	13.59	33,338	-0.02(-0.14%)
May 07, 2024	13.60	13.70	13.57	13.61	707,075	+0.03(+0.22%)
May 06, 2024	13.60	13.70	13.53	13.58	1,436,825	-0.09(-0.65%)
May 03, 2024	13.60	13.70	13.55	13.67	131,156	+0.44(+3.34%)
May 02, 2024	13.22	13.27	13.15	13.23	35,191	+0.28(+2.12%)
May 01, 2024	12.87	13.15	12.87	12.95	104,938	+0.10(+0.76%)
Apr 30, 2024	13.07	13.07	12.86	12.86	33,157	-0.42(-3.14%)
Apr 29, 2024	13.28	13.30	13.22	13.27	27,592	+0.03(+0.26%)
Apr 26, 2024	13.11	13.28	13.11	13.24	72,056	+0.41(+3.22%)
Apr 25, 2024	12.70	12.87	12.69	12.83	49,622	-0.11(-0.84%)
Apr 24, 2024	12.95	13.00	12.87	12.93	21,665	-0.09(-0.67%)
Apr 23, 2024	12.82	13.09	12.74	13.02	108,598	+0.04(+0.30%)
Apr 22, 2024	12.75	12.98	12.72	12.98	123,242	+0.19(+1.46%)
Apr 19, 2024	12.66	12.90	12.66	12.80	763,266	+0.22(+1.72%)
Apr 18, 2024	12.72	12.77	12.48	12.58	97,936	-0.08(-0.62%)
Apr 17, 2024	12.88	12.88	12.60	12.66	32,805	-0.05(-0.39%)
Apr 16, 2024	12.66	12.82	12.54	12.71	199,799	-0.29(-2.19%)
Apr 15, 2024	13.18	13.19	12.92	12.99	71,829	-0.29(-2.22%)
Apr 12, 2024	13.60	13.60	13.28	13.29	65,462	-0.51(-3.70%)
Apr 11, 2024	13.86	13.86	13.69	13.80	26,738	-0.04(-0.28%)
Apr 10, 2024	14.03	14.05	13.81	13.84	198,588	-0.56(-3.89%)
Apr 09, 2024	14.22	14.40	14.21	14.40	801,966	+0.29(+2.05%)
Apr 08, 2024	13.84	14.12	13.84	14.11	28,257	+0.33(+2.39%)
Apr 05, 2024	13.87	13.90	13.74	13.78	46,055	-0.12(-0.85%)
Apr 04, 2024	14.01	14.19	13.86	13.90	105,906	+0.02(+0.14%)
Apr 03, 2024	13.78	13.99	13.61	13.88	72,093	-0.03(-0.21%)
Apr 02, 2024	13.96	13.97	13.84	13.91	472,451	-0.09(-0.63%)
Apr 01, 2024	14.26	14.26	14.00	14.00	274,394	-0.29(-2.06%)
Mar 28, 2024	14.26	14.41	14.26	14.29	33,968	-0.09(-0.61%)
Mar 27, 2024	14.21	14.38	14.13	14.38	43,703	+0.15(+1.04%)
Mar 26, 2024	14.23	14.29	14.19	14.23	34,112	-0.06(-0.41%)
Mar 25, 2024	14.26	14.32	14.26	14.29	59,491	+0.07(+0.49%)
Mar 22, 2024	14.28	14.32	14.19	14.22	41,309	-0.16(-1.10%)
Mar 21, 2024	14.42	14.42	14.32	14.38	59,576	-0.09(-0.61%)
Mar 20, 2024	14.04	14.48	14.04	14.47	761,010	+0.43(+3.03%)
Mar 19, 2024	13.89	14.09	13.89	14.04	569,991	+0.10(+0.68%)
Mar 18, 2024	14.02	14.03	13.83	13.95	628,714	-0.07(-0.49%)
Mar 15, 2024	14.17	14.17	14.01	14.01	86,197	-0.19(-1.31%)
Mar 14, 2024	14.15	14.20	14.06	14.20	31,436	+0.07(+0.49%)
Mar 13, 2024	14.00	14.20	14.00	14.13	41,172	+0.08(+0.56%)
Mar 12, 2024	13.92	14.06	13.87	14.05	1,229,151	+0.15(+1.06%)
Mar 11, 2024	13.92	14.04	13.87	13.91	364,197	-0.05(-0.35%)
Mar 08, 2024	13.94	14.03	13.91	13.96	47,903	-0.09(-0.63%)
Mar 07, 2024	14.03	14.07	13.97	14.04	58,199	+0.05(+0.39%)
Mar 06, 2024	14.05	14.09	13.98	13.99	908,790	+0.02(+0.18%)
Mar 05, 2024	14.05	14.14	13.91	13.97	1,341,051	+0.06(+0.42%)
Mar 04, 2024	13.94	13.95	13.88	13.91	83,209	-0.10(-0.70%)
Mar 01, 2024	13.94	14.03	13.82	14.01	445,111	+0.17(+1.21%)
Feb 29, 2024	13.75	13.87	13.73	13.84	708,496	-0.05(-0.35%)
Feb 28, 2024	13.90	13.96	13.82	13.89	606,800	-0.15(-1.05%)
Feb 27, 2024	13.86	14.04	13.85	14.03	947,082	+0.45(+3.29%)
Feb 26, 2024	13.62	13.69	13.57	13.59	214,200	+0.06(+0.47%)
Feb 23, 2024	13.61	13.61	13.52	13.52	505,466	-0.19(-1.36%)
Feb 22, 2024	13.75	13.80	13.71	13.71	991,920	+0.03(+0.22%)
Feb 21, 2024	13.75	13.75	13.59	13.68	71,461	-0.09(-0.64%)
Feb 20, 2024	13.73	13.78	13.67	13.77	751,125	+0.23(+1.67%)
Feb 16, 2024	13.42	13.57	13.42	13.54	31,675	+0.11(+0.80%)
Feb 15, 2024	13.45	13.55	13.42	13.44	52,299	+0.05(+0.37%)
Feb 14, 2024	13.40	13.42	13.28	13.39	928,532	+0.20(+1.49%)
Feb 13, 2024	13.63	13.63	13.06	13.19	1,859,271	-0.50(-3.66%)
Feb 12, 2024	13.64	13.80	13.61	13.69	239,347	+0.12(+0.87%)
Feb 09, 2024	13.55	13.69	13.52	13.57	269,838	+0.10(+0.73%)
Feb 08, 2024	13.50	13.53	13.39	13.47	1,214,605	-0.26(-1.86%)
Feb 07, 2024	13.66	13.79	13.65	13.73	25,342	+0.05(+0.36%)
Feb 06, 2024	13.59	13.74	13.59	13.68	1,236,509	+0.21(+1.53%)
Feb 05, 2024	13.58	13.58	13.33	13.47	366,085	-0.12(-0.87%)
Feb 02, 2024	13.65	13.68	13.52	13.59	746,936	-0.29(-2.12%)
Feb 01, 2024	13.75	13.91	13.73	13.89	789,300	+0.14(+1.00%)
Jan 31, 2024	13.94	14.03	13.73	13.75	2,326,281	+0.13(+0.94%)
Jan 30, 2024	13.64	13.66	13.51	13.62	593,674	-0.17(-1.21%)
Jan 29, 2024	13.89	13.89	13.69	13.79	475,590	-0.21(-1.47%)
Jan 26, 2024	14.03	14.06	13.94	14.00	165,634	+0.00(+0.00%)
Jan 25, 2024	13.95	14.02	13.90	14.00	72,323	+0.16(+1.14%)
Jan 24, 2024	14.04	14.07	13.80	13.84	134,184	-0.01(-0.07%)
Jan 23, 2024	13.66	13.87	13.63	13.85	1,502,005	+0.31(+2.32%)
Jan 22, 2024	13.73	13.81	13.40	13.53	93,839	-0.29(-2.13%)
Jan 19, 2024	13.59	13.86	13.57	13.83	1,666,127	+0.11(+0.79%)
Jan 18, 2024	13.76	13.76	13.62	13.72	32,271	-0.12(-0.85%)
Jan 17, 2024	13.80	13.86	13.73	13.84	234,252	-0.05(-0.35%)
Jan 16, 2024	14.13	14.10	13.89	13.89	45,244	-0.48(-3.35%)
Jan 12, 2024	14.53	14.59	14.33	14.37	443,403	+0.02(+0.14%)
Jan 11, 2024	14.35	14.39	14.16	14.35	523,276	+0.04(+0.27%)
Jan 10, 2024	14.30	14.34	14.25	14.31	52,509	-0.03(-0.20%)
Jan 09, 2024	14.36	14.42	14.33	14.34	82,278	-0.15(-1.02%)
Jan 08, 2024	14.29	14.53	14.29	14.49	119,587	+0.23(+1.58%)
Jan 05, 2024	14.26	14.41	14.18	14.26	2,619,929	+0.24(+1.68%)
Jan 04, 2024	14.07	14.11	13.93	14.02	726,413	-0.24(-1.65%)
Jan 03, 2024	14.16	14.36	14.16	14.26	101,490	+0.03(+0.21%)
Jan 02, 2024	14.58	14.62	14.16	14.23	3,273,802	-0.57(-3.85%)
Dec 29, 2023	14.90	14.93	14.75	14.80	144,708	-0.03(-0.20%)
Dec 28, 2023	14.99	15.02	14.80	14.83	459,707	-0.18(-1.22%)
Dec 27, 2023	14.91	15.03	14.90	15.01	586,912	+0.06(+0.43%)
Dec 26, 2023	14.83	14.96	14.82	14.95	723,548	+0.20(+1.33%)
Dec 22, 2023	14.72	14.81	14.62	14.75	1,051,843	+0.04(+0.27%)
Dec 21, 2023	14.72	14.78	14.63	14.71	420,181	+0.20(+1.35%)
Dec 20, 2023	14.72	14.73	14.47	14.52	1,684,155	-0.21(-1.43%)
Dec 19, 2023	14.68	14.80	14.68	14.73	152,949	+0.16(+1.13%)
Dec 18, 2023	14.41	14.61	14.38	14.56	103,926	+0.20(+1.41%)
Dec 15, 2023	14.57	14.57	14.32	14.36	1,260,756	-0.26(-1.79%)
Dec 14, 2023	14.67	14.79	14.51	14.62	3,490,119	+0.17(+1.21%)
Dec 13, 2023	14.02	14.51	13.92	14.45	1,035,830	+0.54(+3.89%)
Dec 12, 2023	13.96	13.96	13.83	13.91	114,735	-0.04(-0.28%)
Dec 11, 2023	13.88	13.98	13.84	13.94	727,274	-0.06(-0.41%)
Dec 08, 2023	13.86	14.09	13.78	14.00	164,558	+0.00(+0.00%)
Dec 07, 2023	14.08	14.09	13.88	14.00	1,520,910	+0.08(+0.56%)
Dec 06, 2023	14.12	14.12	13.89	13.92	194,700	+0.00(+0.00%)
Dec 05, 2023	13.92	14.02	13.80	13.92	1,659,003	+0.08(+0.56%)
Dec 04, 2023	13.90	13.95	13.81	13.85	1,432,998	-0.25(-1.78%)