Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	25.18	25.28	24.98	25.07	24,924,706	+0.25(+0.99%)
Oct 28, 2016	24.98	25.16	24.59	24.83	34,316,196	-0.25(-1.01%)
Oct 27, 2016	25.38	25.45	25.06	25.08	29,245,212	-0.05(-0.19%)
Oct 26, 2016		25.33	24.87	25.12	30,761,686	-0.23(-0.92%)
Oct 25, 2016	25.16	25.46	24.96	25.36	19,166,664	+0.07(+0.29%)
Oct 24, 2016	25.52	25.56	25.25	25.28	23,515,420	+0.21(+0.82%)
Oct 21, 2016	24.83	25.18	24.81	25.08	24,786,776	-0.01(-0.03%)
Oct 20, 2016	24.67	25.19	24.60	25.08	27,027,384	+0.34(+1.37%)
Oct 19, 2016	24.91	25.01	24.68	24.75	37,290,140	-0.06(-0.24%)
Oct 18, 2016	24.55	24.89	24.36	24.81	35,914,780	+0.59(+2.44%)
Oct 17, 2016	23.97	24.27	23.90	24.21	34,294,060	+0.28(+1.17%)
Oct 14, 2016	24.06	24.23	23.84	23.94	29,662,186	+0.15(+0.61%)
Oct 13, 2016	23.39	23.86	23.22	23.79	26,227,800	+0.25(+1.07%)
Oct 12, 2016	23.56	23.74	23.39	23.54	11,208,612	-0.09(-0.37%)
Oct 11, 2016	23.70	23.76	23.47	23.62	28,986,386	-0.19(-0.81%)
Oct 10, 2016	23.77	23.86	23.64	23.82	24,348,062	+0.27(+1.16%)
Oct 07, 2016	23.62	23.69	23.15	23.54	28,161,154	+0.21(+0.91%)
Oct 06, 2016	23.05	23.40	22.99	23.33	14,625,165	+0.15(+0.63%)
Oct 05, 2016	22.99	23.27	22.89	23.19	36,605,720	+0.58(+2.59%)
Oct 04, 2016	22.94	23.02	22.47	22.60	28,437,948	-0.41(-1.79%)
Oct 03, 2016	22.49	23.08	22.39	23.01	22,730,978	+0.62(+2.76%)
Sep 30, 2016	22.53	22.59	22.26	22.40	30,206,218	+0.10(+0.45%)
Sep 29, 2016	22.91	23.01	22.16	22.30	31,579,126	-0.63(-2.75%)
Sep 28, 2016	22.54	23.00	22.30	22.93	27,519,000	+0.40(+1.77%)
Sep 27, 2016	22.28	22.53	21.97	22.53	21,203,682	+0.35(+1.56%)
Sep 26, 2016	22.30	22.41	22.13	22.18	17,645,184	-0.31(-1.36%)
Sep 23, 2016	22.71	22.86	22.41	22.49	21,844,590	-0.27(-1.20%)
Sep 22, 2016	22.95	23.19	22.60	22.76	28,280,954	+0.17(+0.73%)
Sep 21, 2016	22.28	22.67	21.96	22.59	31,843,284	+0.62(+2.84%)
Sep 20, 2016	22.10	22.15	21.94	21.97	15,654,560	+0.21(+0.95%)
Sep 19, 2016	21.98	22.18	21.66	21.76	21,389,312	+0.07(+0.34%)
Sep 16, 2016	21.56	21.79	21.35	21.69	29,985,326	-0.17(-0.76%)
Sep 15, 2016	21.44	21.94	21.17	21.86	33,135,896	+0.63(+2.97%)
Sep 14, 2016	21.21	21.56	21.13	21.23	34,572,556	-0.08(-0.37%)
Sep 13, 2016	21.91	22.06	21.13	21.31	50,233,252	-1.10(-4.89%)
Sep 12, 2016	21.78	22.49	21.68	22.40	42,344,832	+0.44(+2.00%)
Sep 09, 2016	22.65	22.67	21.94	21.96	59,597,532	-1.34(-5.75%)
Sep 08, 2016	23.38	23.51	23.06	23.30	36,784,192	+0.09(+0.40%)
Sep 07, 2016	23.22	23.29	22.94	23.21	31,704,022	-0.01(-0.06%)
Sep 06, 2016	22.75	23.29	22.69	23.23	28,871,814	+0.39(+1.69%)
Sep 02, 2016	22.61	22.84	22.84	22.84	31,620,982	+0.51(+2.29%)
Sep 01, 2016	22.08	22.42	21.98	22.33	24,205,794	+0.07(+0.33%)
Aug 31, 2016	22.60	22.62	21.92	22.26	38,434,684	-0.17(-0.77%)
Aug 30, 2016	22.34	22.50	22.18	22.43	21,390,540	-0.12(-0.53%)
Aug 29, 2016	21.91	22.58	21.86	22.55	27,279,750	+0.65(+2.97%)
Aug 26, 2016	22.36	22.81	21.68	21.90	47,144,180	-0.25(-1.11%)
Aug 25, 2016	22.32	22.35	22.10	22.14	32,714,022	-0.15(-0.66%)
Aug 24, 2016	22.04	22.45	21.97	22.29	32,993,894	+0.07(+0.33%)
Aug 23, 2016	22.57	22.69	22.20	22.22	23,899,710	-0.13(-0.56%)
Aug 22, 2016	22.74	22.75	22.30	22.34	24,725,740	-0.56(-2.44%)
Aug 19, 2016	22.64	22.93	22.48	22.90	19,838,920	+0.11(+0.50%)
Aug 18, 2016	22.98	23.07	22.59	22.79	19,797,110	-0.13(-0.58%)
Aug 17, 2016	22.69	22.99	22.38	22.92	46,084,668	-0.05(-0.20%)
Aug 16, 2016	23.10	23.18	22.88	22.97	23,870,322	-0.17(-0.72%)
Aug 15, 2016	23.01	23.28	23.01	23.13	20,021,976	+0.25(+1.10%)
Aug 12, 2016	22.95	23.28	22.76	22.88	29,706,628	-0.28(-1.20%)
Aug 11, 2016	22.72	23.19	22.67	23.16	26,811,892	+0.50(+2.23%)
Aug 10, 2016	23.01	23.07	22.50	22.65	27,045,050	-0.23(-0.99%)
Aug 09, 2016	22.78	23.06	22.77	22.88	20,026,502	+0.23(+1.03%)
Aug 08, 2016	22.55	22.85	22.55	22.65	34,389,628	-0.01(-0.06%)
Aug 05, 2016	22.67	22.74	22.29	22.66	41,029,488	+0.25(+1.10%)
Aug 04, 2016	22.04	22.61	21.99	22.42	36,783,252	+0.48(+2.18%)
Aug 03, 2016	21.28	21.95	21.09	21.94	33,383,286	+0.53(+2.48%)
Aug 02, 2016	21.86	21.90	21.21	21.41	30,155,218	-0.21(-0.95%)

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.