Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	36.81	37.08	35.33	35.54	48,647,176	-0.92(-2.52%)
Jan 28, 2010	36.85	36.93	35.72	36.45	40,879,448	-0.10(-0.27%)
Jan 27, 2010	36.37	36.69	35.80	36.55	47,625,212	-0.16(-0.43%)
Jan 26, 2010	36.75	37.43	36.36	36.71	38,326,680	-0.59(-1.58%)
Jan 25, 2010	37.92	38.04	36.97	37.30	31,229,620	-0.04(-0.10%)
Jan 22, 2010	37.60	38.13	37.07	37.34	49,057,320	-0.64(-1.68%)
Jan 21, 2010	39.51	39.73	37.86	37.97	57,529,752	-1.53(-3.87%)
Jan 20, 2010	40.25	40.27	39.12	39.50	39,582,012	-1.49(-3.63%)
Jan 19, 2010	40.52	41.13	40.49	40.99	22,212,942	+0.59(+1.47%)
Jan 15, 2010	41.02	40.40	40.40	40.40	39,610,432	-0.57(-1.40%)
Jan 14, 2010	41.45	41.64	40.81	40.97	35,377,804	-0.72(-1.72%)
Jan 13, 2010	42.25	42.34	41.20	41.69	34,228,628	-0.12(-0.29%)
Jan 12, 2010	41.73	42.35	41.47	41.81	28,031,372	-0.64(-1.51%)
Jan 11, 2010	42.85	42.92	42.03	42.45	18,237,818	-0.10(-0.25%)
Jan 08, 2010	42.51	42.83	42.30	42.56	17,790,488	+0.30(+0.70%)
Jan 07, 2010	42.46	42.54	42.02	42.26	17,753,792	-0.47(-1.11%)
Jan 06, 2010	42.39	43.01	42.26	42.73	21,826,076	+0.28(+0.66%)
Jan 05, 2010	42.52	42.80	42.10	42.45	22,946,326	+0.05(+0.12%)
Jan 04, 2010	41.88	42.53	41.75	42.40	22,055,926	+1.42(+3.46%)
Dec 31, 2009	41.28	40.98	40.98	40.98	9,551,220	+0.04(+0.11%)
Dec 30, 2009	40.88	41.11	40.71	40.94	14,291,836	+0.15(+0.38%)
Dec 29, 2009	41.08	41.11	40.73	40.79	15,715,645	+0.13(+0.31%)
Dec 28, 2009	41.07	41.08	40.59	40.66	10,800,154	+0.19(+0.46%)
Dec 24, 2009	40.33	40.55	40.18	40.47	6,248,014	+0.58(+1.46%)
Dec 23, 2009	39.78	40.27	39.30	39.89	19,291,004	+0.37(+0.93%)
Dec 22, 2009	39.46	39.59	39.01	39.52	24,774,184	-1.27(-3.11%)
Dec 21, 2009	40.81	41.06	40.06	40.79	24,268,696	+0.31(+0.77%)
Dec 18, 2009	40.16	40.79	39.96	40.48	31,035,866	+0.14(+0.34%)
Dec 17, 2009	41.35	41.53	40.23	40.34	38,408,472	-2.49(-5.81%)
Dec 16, 2009	42.70	42.99	42.06	42.83	24,952,432	+0.36(+0.84%)
Dec 15, 2009	42.53	42.97	42.37	42.48	22,882,818	-0.38(-0.90%)
Dec 14, 2009	42.79	43.01	42.70	42.86	19,049,866	+0.38(+0.90%)
Dec 11, 2009	42.52	42.64	42.19	42.48	24,026,004	+0.23(+0.55%)
Dec 10, 2009	42.19	42.50	41.68	42.25	18,951,682	+0.29(+0.69%)
Dec 09, 2009	41.47	41.98	41.15	41.95	27,304,764	+0.26(+0.63%)
Dec 08, 2009	42.23	42.28	41.24	41.69	33,708,312	-0.97(-2.26%)
Dec 07, 2009	42.64	43.44	42.40	42.66	32,617,704	-0.05(-0.11%)
Dec 04, 2009	44.10	44.35	42.29	42.70	38,513,584	-0.56(-1.30%)
Dec 03, 2009	44.15	44.39	43.12	43.27	27,336,988	-0.50(-1.14%)
Dec 02, 2009	43.40	43.95	43.34	43.76	30,433,672	+0.48(+1.10%)
Dec 01, 2009	42.73	43.55	42.66	43.29	34,129,724	+1.34(+3.21%)
Nov 30, 2009	41.90	42.08	41.36	41.94	33,303,212	+0.49(+1.18%)
Nov 27, 2009	40.69	42.04	40.65	41.46	32,330,078	-1.25(-2.93%)
Nov 25, 2009	42.23	42.93	41.90	42.71	22,395,780	+0.61(+1.46%)
Nov 24, 2009	41.64	42.09	41.10	42.09	24,661,446	+0.30(+0.71%)
Nov 23, 2009	42.15	42.34	41.58	41.80	25,257,936	+0.61(+1.48%)
Nov 20, 2009	41.20	41.41	40.64	41.19	23,347,100	-0.42(-1.00%)
Nov 19, 2009	41.96	41.72	40.72	41.60	31,384,220	-0.36(-0.85%)
Nov 18, 2009	42.89	42.91	41.50	41.96	35,234,300	-0.69(-1.62%)
Nov 17, 2009	42.03	42.70	41.36	42.65	25,736,528	+0.54(+1.29%)
Nov 16, 2009	41.54	42.29	41.49	42.11	25,797,842	+0.99(+2.41%)
Nov 13, 2009	40.33	41.42	40.06	41.12	34,612,644	+0.78(+1.93%)
Nov 12, 2009	41.52	41.88	40.03	40.34	30,884,194	-1.37(-3.29%)
Nov 11, 2009	42.54	42.56	41.35	41.71	25,834,290	-0.36(-0.85%)
Nov 10, 2009	41.86	42.44	41.24	42.06	28,995,700	-0.19(-0.45%)
Nov 09, 2009	41.52	42.57	41.50	42.26	31,912,408	+1.45(+3.56%)
Nov 06, 2009	40.29	40.99	40.20	40.80	27,046,044	+0.54(+1.33%)
Nov 05, 2009	40.03	40.97	39.88	40.27	32,313,900	+0.46(+1.16%)
Nov 04, 2009	39.79	40.35	38.95	39.80	43,000,876	+0.85(+2.19%)
Nov 03, 2009	37.25	39.32	37.16	38.95	43,394,404	+0.78(+2.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.