Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	32.16	32.18	31.61	32.02	38,302,832	-0.49(-1.50%)
Oct 30, 2019	31.82	32.52	31.59	32.50	33,436,074	+0.47(+1.48%)
Oct 29, 2019	32.21	32.36	32.00	32.03	22,375,376	-0.37(-1.13%)
Oct 28, 2019	32.32	32.53	32.25	32.40	25,584,700	+0.33(+1.03%)
Oct 25, 2019	31.90	32.22	31.83	32.07	36,261,680	+0.39(+1.22%)
Oct 24, 2019	32.13	32.14	31.59	31.68	26,226,010	-0.24(-0.74%)
Oct 23, 2019	31.43	31.98	31.38	31.92	45,280,308	+0.44(+1.39%)
Oct 22, 2019	30.95	31.63	30.94	31.48	45,699,496	+0.75(+2.45%)
Oct 21, 2019	30.30	30.73	30.23	30.72	33,342,076	+0.27(+0.90%)
Oct 18, 2019	30.35	30.58	30.25	30.45	30,294,428	+0.27(+0.90%)
Oct 17, 2019	30.63	30.74	30.06	30.18	35,446,688	-0.23(-0.76%)
Oct 16, 2019	29.70	30.42	29.66	30.41	41,877,612	+0.40(+1.34%)
Oct 15, 2019	30.19	30.31	30.01	30.01	25,579,376	-0.24(-0.78%)
Oct 14, 2019	30.13	30.26	30.04	30.24	22,152,254	-0.07(-0.24%)
Oct 11, 2019	29.96	30.56	29.93	30.31	52,190,880	+0.76(+2.57%)
Oct 10, 2019	29.43	29.92	29.31	29.55	30,450,434	+0.03(+0.10%)
Oct 09, 2019	29.51	29.72	29.19	29.53	25,266,698	+0.39(+1.36%)
Oct 08, 2019	29.49	29.75	29.13	29.13	41,525,076	-0.21(-0.71%)
Oct 07, 2019	30.05	30.19	29.33	29.34	37,064,340	-0.89(-2.94%)
Oct 04, 2019	29.79	30.29	29.73	30.23	32,968,242	+0.65(+2.21%)
Oct 03, 2019	29.31	29.72	29.06	29.58	40,103,948	+0.30(+1.03%)
Oct 02, 2019	29.54	29.57	29.12	29.27	42,553,176	-0.65(-2.16%)
Oct 01, 2019	30.02	30.15	29.82	29.92	28,591,590	-0.32(-1.07%)
Sep 30, 2019	30.24	30.37	30.09	30.24	30,038,492	-0.07(-0.24%)
Sep 27, 2019	30.28	30.51	30.06	30.31	21,888,372	-0.02(-0.07%)
Sep 26, 2019	30.37	30.40	30.08	30.34	24,357,758	+0.22(+0.72%)
Sep 25, 2019	29.66	30.16	29.46	30.12	20,501,336	+0.21(+0.70%)
Sep 24, 2019	30.11	30.11	29.70	29.91	23,559,086	-0.12(-0.41%)
Sep 23, 2019	29.95	30.09	29.84	30.03	23,264,536	-0.26(-0.85%)
Sep 20, 2019	30.06	30.29	29.80	30.29	35,119,104	+0.20(+0.67%)
Sep 19, 2019	30.71	30.86	30.05	30.09	37,631,056	-0.50(-1.62%)
Sep 18, 2019	30.63	30.77	30.24	30.59	19,930,350	-0.18(-0.58%)
Sep 17, 2019	30.14	30.78	30.10	30.77	24,117,592	+0.37(+1.20%)
Sep 16, 2019	30.11	30.59	30.03	30.40	20,473,806	+0.05(+0.17%)
Sep 13, 2019	30.93	30.99	30.28	30.35	22,748,160	-0.51(-1.65%)
Sep 12, 2019	30.95	31.05	30.65	30.86	22,747,904	+0.27(+0.89%)
Sep 11, 2019	30.49	30.82	30.43	30.59	27,979,924	+0.43(+1.43%)
Sep 10, 2019	29.97	30.37	29.77	30.16	24,584,284	-0.09(-0.29%)
Sep 09, 2019	30.42	30.73	30.11	30.24	27,328,294	+0.00(+0.00%)
Sep 06, 2019	30.26	30.48	30.20	30.24	22,570,408	+0.37(+1.25%)
Sep 05, 2019	30.14	30.40	29.84	29.87	28,905,194	+0.30(+1.02%)
Sep 04, 2019	29.31	29.60	29.22	29.57	27,956,906	+0.90(+3.16%)
Sep 03, 2019	28.93	29.30	28.52	28.66	38,613,968	-0.76(-2.59%)
Aug 30, 2019	29.32	29.50	29.15	29.42	26,140,366	+0.50(+1.74%)
Aug 29, 2019	28.51	29.06	28.33	28.92	27,576,324	+0.60(+2.10%)
Aug 28, 2019	28.01	28.46	27.86	28.33	27,356,166	+0.31(+1.10%)
Aug 27, 2019	28.18	28.46	27.64	28.02	49,265,308	+0.10(+0.36%)
Aug 26, 2019	28.46	28.54	27.69	27.92	41,060,736	-0.45(-1.57%)
Aug 23, 2019	29.13	29.55	28.22	28.36	68,242,952	-1.00(-3.42%)
Aug 22, 2019	29.91	30.10	29.36	29.37	38,912,612	-0.76(-2.53%)
Aug 21, 2019	29.76	30.14	29.53	30.13	40,920,320	+0.78(+2.64%)
Aug 20, 2019	29.06	29.67	28.89	29.35	39,318,396	+0.10(+0.34%)
Aug 19, 2019	30.18	30.24	29.16	29.25	50,167,068	-0.65(-2.16%)
Aug 16, 2019	29.93	30.12	29.67	29.90	41,049,580	+0.21(+0.70%)
Aug 15, 2019	29.81	29.92	29.07	29.69	40,871,972	+0.01(+0.02%)
Aug 14, 2019	30.29	30.42	29.63	29.68	57,449,740	-1.50(-4.81%)
Aug 13, 2019	30.43	31.44	30.26	31.18	35,762,776	+0.61(+2.00%)
Aug 12, 2019	30.45	30.80	30.30	30.57	36,778,952	-1.00(-3.18%)
Aug 09, 2019	31.69	31.93	31.38	31.58	28,479,150	-0.20(-0.63%)
Aug 08, 2019	31.32	31.78	31.26	31.78	38,903,128	+0.78(+2.50%)
Aug 07, 2019	30.27	31.03	30.13	31.00	27,248,992	+0.19(+0.61%)
Aug 06, 2019	30.77	30.87	30.34	30.82	39,533,456	+0.57(+1.87%)
Aug 05, 2019	30.56	30.67	30.03	30.25	53,772,184	-1.28(-4.05%)
Aug 02, 2019	31.81	31.90	31.22	31.53	31,982,106	-0.15(-0.48%)

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.