iShares MSCI Brazil Small-Cap ETF (EWZS)

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

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	13.40	13.55	13.33	13.44	92,743	13.44
12/09/2025	13.11	13.54	13.08	13.45	234,358	13.45
12/08/2025	13.64	13.68	13.31	13.45	223,268	13.45
12/05/2025	14.36	14.40	13.36	13.42	889,533	13.42
12/04/2025	14.58	14.62	14.48	14.59	492,133	14.59
12/03/2025	14.36	14.44	14.29	14.34	217,141	14.34
12/02/2025	14.17	14.30	14.11	14.30	217,537	14.30
12/01/2025	14.04	14.15	13.99	14.05	134,770	14.05
11/28/2025	14.04	14.18	13.99	14.16	341,436	14.16
11/26/2025	13.77	13.99	13.77	13.98	207,433	13.98
11/25/2025	13.47	13.62	13.39	13.59	124,565	13.59
11/24/2025	13.46	13.54	13.46	13.51	44,908	13.51
11/21/2025	13.30	13.39	13.14	13.34	185,543	13.34
11/20/2025	13.74	13.86	13.26	13.27	252,459	13.27
11/19/2025	13.70	13.72	13.59	13.64	89,417	13.64
11/18/2025	13.71	13.81	13.66	13.74	327,464	13.74
11/17/2025	13.86	13.91	13.67	13.71	302,093	13.71
11/14/2025	13.91	14.09	13.91	13.96	135,620	13.96
11/13/2025	14.00	14.04	13.81	13.85	100,881	13.85
11/12/2025	14.18	14.20	14.07	14.18	401,208	14.18
11/11/2025	14.24	14.34	14.18	14.23	1,615,902	14.23
11/10/2025	13.85	13.95	13.81	13.93	77,390	13.93
11/07/2025	13.70	13.73	13.59	13.71	368,342	13.71
11/06/2025	13.96	13.96	13.81	13.82	38,298	13.82
11/05/2025	13.73	14.02	13.73	14.02	135,001	14.02
11/04/2025	13.54	13.64	13.54	13.59	131,005	13.59
11/03/2025	13.77	13.82	13.67	13.70	103,835	13.70
10/31/2025	13.69	13.73	13.59	13.72	36,630	13.72
10/30/2025	13.56	13.68	13.56	13.65	88,594	13.65
10/29/2025	13.77	13.79	13.62	13.65	372,673	13.65
10/28/2025	13.62	13.70	13.58	13.64	208,845	13.64
10/27/2025	13.70	13.72	13.60	13.70	247,840	13.70
10/24/2025	13.66	13.73	13.49	13.53	261,446	13.53
10/23/2025	13.45	13.51	13.36	13.49	43,430	13.49
10/22/2025	13.27	13.35	13.23	13.31	74,260	13.31
10/21/2025	13.30	13.47	13.27	13.35	76,053	13.35
10/20/2025	13.33	13.48	13.33	13.44	245,094	13.44
10/17/2025	12.97	13.18	12.91	13.17	77,452	13.17
10/16/2025	13.06	13.21	12.99	13.02	82,510	13.02
10/15/2025	12.92	13.15	12.92	13.11	129,015	13.11
10/14/2025	12.77	12.96	12.71	12.86	214,909	12.86
10/13/2025	12.91	12.98	12.83	12.88	156,272	12.88
10/10/2025	13.13	13.13	12.60	12.74	553,221	12.74
10/09/2025	13.34	13.38	13.12	13.15	172,924	13.15
10/08/2025	13.36	13.36	13.26	13.32	156,859	13.32
10/07/2025	13.44	13.44	13.18	13.24	457,938	13.24
10/06/2025	13.69	13.69	13.54	13.59	112,942	13.59
10/03/2025	13.56	13.69	13.52	13.65	104,321	13.65
10/02/2025	13.82	13.82	13.49	13.63	1,515,498	13.63
10/01/2025	13.92	13.93	13.74	13.78	55,884	13.78
9/30/2025	14.06	14.06	13.88	13.90	606,914	13.90
9/29/2025	14.03	14.13	13.96	13.98	149,070	13.98
9/26/2025	13.77	13.88	13.77	13.87	51,159	13.87
9/25/2025	13.99	13.99	13.72	13.74	93,253	13.74
9/24/2025	14.12	14.13	14.02	14.04	711,160	14.04
9/23/2025	13.96	14.24	13.96	14.18	140,009	14.18
9/22/2025	13.89	13.98	13.73	13.96	462,978	13.96
9/19/2025	14.21	14.23	14.14	14.19	61,751	14.19
9/18/2025	14.31	14.31	14.19	14.20	145,999	14.20
9/17/2025	14.19	14.45	14.19	14.27	122,000	14.27
9/16/2025	14.16	14.18	14.06	14.14	216,999	14.14
9/15/2025	13.87	14.07	13.87	13.98	234,242	13.98
9/12/2025	13.69	13.79	13.64	13.78	278,575	13.78
9/11/2025	13.62	13.84	13.62	13.73	198,510	13.73