Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	19.99	20.09	19.60	19.76	35,494,792	-0.49(-2.40%)
Oct 29, 2020	19.71	20.32	19.53	20.24	37,321,700	+0.26(+1.29%)
Oct 28, 2020	20.52	20.59	19.96	19.98	37,084,424	-1.14(-5.40%)
Oct 27, 2020	21.66	21.67	21.11	21.12	26,677,682	-0.62(-2.84%)
Oct 26, 2020	21.76	21.88	21.37	21.74	20,813,384	+0.05(+0.24%)
Oct 23, 2020	21.97	22.02	21.67	21.69	28,708,904	-0.26(-1.17%)
Oct 22, 2020	21.68	22.06	21.63	21.95	23,818,732	+0.38(+1.77%)
Oct 21, 2020	21.55	22.00	21.50	21.56	35,053,092	-0.04(-0.20%)
Oct 20, 2020	21.51	21.90	21.48	21.61	33,931,916	+0.37(+1.73%)
Oct 19, 2020	21.25	21.62	21.18	21.24	27,090,866	+0.16(+0.77%)
Oct 16, 2020	21.23	21.29	21.01	21.08	28,999,456	-0.19(-0.90%)
Oct 15, 2020	21.06	21.47	21.01	21.27	21,887,362	-0.16(-0.75%)
Oct 14, 2020	21.50	21.67	21.35	21.43	24,571,698	+0.07(+0.31%)
Oct 13, 2020	21.16	21.55	20.92	21.37	26,404,288	-0.20(-0.92%)
Oct 12, 2020	21.47	21.61	21.31	21.56	13,326,921	+0.26(+1.24%)
Oct 09, 2020	21.23	21.59	21.13	21.30	32,681,186	+0.18(+0.84%)
Oct 08, 2020	20.54	21.19	20.48	21.12	28,312,860	+0.60(+2.90%)
Oct 07, 2020	20.74	20.85	20.33	20.53	38,093,932	-0.04(-0.21%)
Oct 06, 2020	21.12	21.39	20.45	20.57	51,817,760	-0.30(-1.44%)
Oct 05, 2020	20.20	20.92	20.10	20.87	30,357,710	+0.90(+4.49%)
Oct 02, 2020	20.23	20.61	19.96	19.98	33,270,718	-0.38(-1.84%)
Oct 01, 2020	20.21	20.40	19.93	20.35	33,186,326	+0.01(+0.04%)
Sep 30, 2020	20.13	20.51	20.13	20.34	40,026,828	+0.36(+1.80%)
Sep 29, 2020	20.09	20.52	19.94	19.98	37,183,136	-0.21(-1.06%)
Sep 28, 2020	21.34	21.40	20.04	20.20	50,211,388	-0.85(-4.05%)
Sep 25, 2020	20.72	21.08	20.61	21.05	37,570,536	-0.19(-0.90%)
Sep 24, 2020	20.76	21.48	20.55	21.24	53,438,420	+0.60(+2.92%)
Sep 23, 2020	21.20	21.28	20.59	20.64	36,593,132	-0.74(-3.44%)
Sep 22, 2020	21.68	21.79	21.18	21.37	27,139,514	-0.21(-0.99%)
Sep 21, 2020	21.37	21.69	21.02	21.59	35,279,768	-0.33(-1.51%)
Sep 18, 2020	22.71	22.78	21.91	21.92	46,936,996	-1.05(-4.58%)
Sep 17, 2020	22.40	23.01	22.37	22.97	20,745,372	+0.18(+0.81%)
Sep 16, 2020	22.82	23.11	22.69	22.79	22,420,866	+0.04(+0.19%)
Sep 15, 2020	22.88	22.96	22.59	22.74	22,121,234	-0.11(-0.48%)
Sep 14, 2020	22.48	22.93	22.32	22.85	28,671,214	+0.72(+3.26%)
Sep 11, 2020	22.48	22.61	22.01	22.13	46,340,528	-0.10(-0.43%)
Sep 10, 2020	22.95	23.12	22.22	22.23	39,113,064	-0.74(-3.20%)
Sep 09, 2020	22.94	23.07	22.76	22.96	30,222,136	+0.65(+2.93%)
Sep 08, 2020	22.26	22.68	22.06	22.31	32,873,888	-0.63(-2.76%)
Sep 04, 2020	23.00	23.20	22.36	22.94	39,732,204	+0.07(+0.29%)
Sep 03, 2020	23.09	23.47	22.59	22.87	48,528,384	-0.01(-0.03%)
Sep 02, 2020	22.87	22.90	22.56	22.88	27,325,804	+0.04(+0.16%)
Sep 01, 2020	22.51	23.02	22.45	22.84	30,028,208	+0.91(+4.16%)
Aug 31, 2020	22.32	22.32	21.92	21.93	38,243,292	-0.79(-3.46%)
Aug 28, 2020	22.14	22.72	22.11	22.72	39,105,008	+1.01(+4.64%)
Aug 27, 2020	21.93	21.93	21.41	21.71	35,783,188	+0.15(+0.68%)
Aug 26, 2020	22.24	22.27	21.25	21.56	37,532,456	-0.63(-2.85%)
Aug 25, 2020	22.06	22.26	21.84	22.20	20,876,092	+0.18(+0.84%)
Aug 24, 2020	21.99	22.05	21.82	22.01	18,118,348	+0.21(+0.94%)
Aug 21, 2020	21.76	21.81	21.51	21.81	32,492,742	-0.20(-0.90%)
Aug 20, 2020	21.26	22.12	21.15	22.01	56,159,148	+0.05(+0.23%)
Aug 19, 2020	22.55	22.60	21.93	21.95	37,511,560	-0.63(-2.77%)
Aug 18, 2020	22.56	22.72	22.28	22.58	35,039,108	+0.63(+2.85%)
Aug 17, 2020	22.53	22.63	21.65	21.95	38,472,584	-0.64(-2.83%)
Aug 14, 2020	22.61	22.84	22.44	22.59	28,909,312	-0.02(-0.10%)
Aug 13, 2020	23.07	23.26	22.51	22.62	44,920,332	-0.05(-0.23%)
Aug 12, 2020	22.89	22.95	22.20	22.67	49,380,896	-0.12(-0.55%)
Aug 11, 2020	23.15	23.34	22.76	22.79	36,254,984	-0.13(-0.58%)
Aug 10, 2020	23.21	23.35	22.58	22.93	26,821,334	-0.06(-0.26%)
Aug 07, 2020	23.03	23.30	22.73	22.98	39,665,856	-0.58(-2.47%)
Aug 06, 2020	23.32	23.66	23.23	23.57	24,953,884	+0.10(+0.41%)
Aug 05, 2020	23.68	23.84	23.20	23.47	28,113,528	+0.29(+1.27%)
Aug 04, 2020	22.99	23.37	22.67	23.18	37,215,324	-0.26(-1.13%)

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.