iShares MSCI Brazil Small-Cap ETF (EWZS)

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

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/10/2025	13.57	13.63	13.53	13.55	163,966	13.55
9/09/2025	13.53	13.56	13.46	13.49	56,750	13.49
9/08/2025	13.71	13.71	13.45	13.57	232,417	13.57
9/05/2025	13.69	13.81	13.55	13.70	361,252	13.70
9/04/2025	13.26	13.38	13.17	13.38	174,252	13.38
9/03/2025	13.16	13.29	13.15	13.19	107,084	13.19
9/02/2025	13.13	13.27	13.09	13.16	190,550	13.16
8/29/2025	13.44	13.45	13.36	13.39	119,564	13.39
8/28/2025	13.27	13.49	13.25	13.41	733,675	13.41
8/27/2025	12.90	13.13	12.82	13.12	253,737	13.12
8/26/2025	12.92	12.95	12.79	12.89	81,682	12.89
8/25/2025	12.91	13.02	12.89	12.93	110,865	12.93
8/22/2025	12.48	12.87	12.46	12.86	205,664	12.86
8/21/2025	12.46	12.47	12.35	12.38	156,541	12.38
8/20/2025	12.43	12.51	12.40	12.46	476,750	12.46
8/19/2025	12.60	12.60	12.39	12.41	1,357,862	12.41
8/18/2025	12.82	12.92	12.82	12.87	96,520	12.87
8/15/2025	12.72	12.83	12.70	12.75	81,449	12.75
8/14/2025	12.59	12.74	12.54	12.63	126,855	12.63
8/13/2025	12.72	12.81	12.69	12.72	181,519	12.72
8/12/2025	12.62	12.89	12.62	12.88	666,730	12.88
8/11/2025	12.50	12.53	12.39	12.41	161,371	12.41
8/08/2025	12.57	12.65	12.51	12.52	309,063	12.52
8/07/2025	12.49	12.61	12.46	12.60	298,808	12.60
8/06/2025	12.25	12.43	12.25	12.40	314,386	12.40
8/05/2025	12.04	12.14	12.00	12.08	123,380	12.08
8/04/2025	12.04	12.09	11.94	11.99	68,150	11.99
8/01/2025	12.07	12.17	11.86	11.92	279,368	11.92
7/31/2025	12.04	12.04	11.77	11.82	153,444	11.82
7/30/2025	11.90	12.15	11.72	11.99	384,686	11.99
7/29/2025	11.82	11.96	11.82	11.91	485,085	11.91
7/28/2025	12.02	12.04	11.81	11.87	683,999	11.87
7/25/2025	12.12	12.15	12.04	12.11	374,375	12.11
7/24/2025	12.12	12.17	12.07	12.10	379,813	12.10
7/23/2025	12.13	12.35	12.08	12.27	798,592	12.27
7/22/2025	12.14	12.19	12.02	12.02	598,944	12.02
7/21/2025	12.13	12.14	12.02	12.05	1,152,785	12.05
7/18/2025	12.44	12.44	12.00	12.02	1,963,057	12.02
7/17/2025	12.31	12.45	12.27	12.44	690,862	12.44
7/16/2025	12.41	12.41	12.23	12.41	1,680,472	12.41
7/15/2025	12.46	12.47	12.27	12.47	370,750	12.47
7/14/2025	12.39	12.42	12.28	12.35	441,870	12.35
7/11/2025	12.54	12.57	12.41	12.48	724,131	12.48
7/10/2025	12.65	12.74	12.55	12.71	919,341	12.71
7/09/2025	13.05	13.08	12.91	12.91	460,317	12.91