Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	26.16	27.71	26.16	27.67	76,910,880	+1.03(+3.88%)
Oct 28, 2022	26.39	26.64	26.22	26.64	33,269,638	-0.15(-0.57%)
Oct 27, 2022	26.28	27.48	26.25	26.79	35,671,792	+0.79(+3.03%)
Oct 26, 2022	26.27	26.66	25.95	26.00	36,191,080	-0.63(-2.35%)
Oct 25, 2022	26.70	27.18	26.58	26.63	27,404,470	-0.46(-1.69%)
Oct 24, 2022	27.86	27.88	26.99	27.09	46,313,952	-1.79(-6.19%)
Oct 21, 2022	27.74	29.12	27.62	28.88	43,226,960	+1.04(+3.74%)
Oct 20, 2022	27.57	27.99	27.52	27.83	25,843,044	+0.49(+1.80%)
Oct 19, 2022	26.98	27.37	26.94	27.34	24,294,132	+0.15(+0.56%)
Oct 18, 2022	27.06	27.20	26.61	27.19	24,899,644	+0.71(+2.69%)
Oct 17, 2022	26.37	26.85	26.35	26.48	22,763,074	+0.55(+2.12%)
Oct 14, 2022	26.79	26.81	25.85	25.93	30,717,678	-0.82(-3.07%)
Oct 13, 2022	26.07	27.23	26.02	26.75	42,667,656	+0.18(+0.67%)
Oct 12, 2022	26.63	26.74	26.39	26.57	21,155,932	-0.25(-0.92%)
Oct 11, 2022	27.25	27.44	26.66	26.82	24,775,434	-0.67(-2.43%)
Oct 10, 2022	27.68	27.79	27.29	27.49	15,797,679	-0.01(-0.03%)
Oct 07, 2022	27.66	27.88	27.31	27.49	28,005,170	-0.34(-1.22%)
Oct 06, 2022	27.77	28.09	27.71	27.83	21,452,624	+0.03(+0.12%)
Oct 05, 2022	27.42	28.04	27.28	27.80	29,015,476	+0.12(+0.43%)
Oct 04, 2022	28.10	28.12	27.30	27.68	41,815,844	+0.11(+0.40%)
Oct 03, 2022	26.70	27.67	26.58	27.57	60,165,256	+2.47(+9.85%)
Sep 30, 2022	24.36	25.42	24.32	25.10	39,783,744	+0.56(+2.28%)
Sep 29, 2022	24.32	24.60	23.98	24.54	33,679,860	-0.29(-1.16%)
Sep 28, 2022	24.83	25.03	24.56	24.83	31,355,376	+0.12(+0.48%)
Sep 27, 2022	25.06	25.28	24.58	24.71	29,964,970	-0.10(-0.41%)
Sep 26, 2022	25.38	25.57	24.63	24.81	39,952,672	-1.23(-4.72%)
Sep 23, 2022	26.38	26.41	25.69	26.04	40,638,392	-1.24(-4.53%)
Sep 22, 2022	26.63	27.38	26.40	27.27	28,229,094	+0.81(+3.07%)
Sep 21, 2022	26.76	27.05	26.24	26.46	30,927,936	-0.23(-0.86%)
Sep 20, 2022	26.30	26.79	26.17	26.69	31,207,656	+0.20(+0.77%)
Sep 19, 2022	25.17	26.56	25.12	26.49	29,377,942	+1.08(+4.23%)
Sep 16, 2022	25.16	25.49	25.02	25.41	27,781,404	-0.28(-1.09%)
Sep 15, 2022	25.87	26.09	25.55	25.69	19,493,430	-0.44(-1.69%)
Sep 14, 2022	26.12	26.38	25.99	26.13	18,272,302	+0.03(+0.10%)
Sep 13, 2022	26.41	26.79	26.03	26.11	32,503,136	-1.14(-4.17%)
Sep 12, 2022	27.16	27.34	26.99	27.24	23,892,754	+0.57(+2.13%)
Sep 09, 2022	26.22	26.72	26.19	26.67	32,703,230	+0.84(+3.25%)
Sep 08, 2022	25.78	26.06	25.40	25.83	39,152,776	-0.03(-0.10%)
Sep 07, 2022	25.39	26.07	25.08	25.86	34,124,600	+0.24(+0.93%)
Sep 06, 2022	25.96	26.00	25.47	25.62	31,908,438	-0.53(-2.01%)
Sep 02, 2022	26.22	26.56	26.00	26.15	32,214,780	+0.35(+1.35%)
Sep 01, 2022	25.92	25.93	25.30	25.80	53,026,392	-0.05(-0.20%)
Aug 31, 2022	26.00	26.41	25.82	25.85	30,781,656	-0.59(-2.24%)
Aug 30, 2022	27.28	27.31	26.34	26.44	29,609,474	-0.91(-3.31%)
Aug 29, 2022	27.06	27.71	27.06	27.35	29,032,898	+0.24(+0.87%)
Aug 26, 2022	27.33	27.52	26.87	27.11	26,523,532	-0.17(-0.62%)
Aug 25, 2022	27.22	27.34	27.00	27.28	17,483,250	+0.13(+0.47%)
Aug 24, 2022	27.07	27.48	27.02	27.16	18,209,492	-0.03(-0.12%)
Aug 23, 2022	26.55	27.24	26.55	27.19	35,747,204	+0.96(+3.65%)
Aug 22, 2022	26.06	26.40	25.88	26.23	30,701,778	-0.17(-0.64%)
Aug 19, 2022	26.57	26.61	26.20	26.40	27,808,882	-0.58(-2.17%)
Aug 18, 2022	27.05	27.11	26.66	26.99	19,115,006	+0.08(+0.28%)
Aug 17, 2022	26.55	27.12	26.49	26.91	22,392,974	-0.11(-0.41%)
Aug 16, 2022	26.94	27.11	26.77	27.02	20,519,080	-0.10(-0.37%)
Aug 15, 2022	26.63	27.21	26.56	27.12	16,961,756	+0.03(+0.09%)
Aug 12, 2022	26.49	27.18	26.44	27.10	29,825,628	+0.97(+3.70%)
Aug 11, 2022	26.78	26.90	26.00	26.13	30,727,546	-0.47(-1.78%)
Aug 10, 2022	26.70	26.80	26.39	26.61	29,803,028	+0.58(+2.25%)
Aug 09, 2022	26.13	26.25	25.77	26.02	20,924,630	+0.04(+0.16%)
Aug 08, 2022	25.78	26.06	25.65	25.98	41,509,500	+0.78(+3.09%)
Aug 05, 2022	24.57	25.31	24.54	25.20	25,306,990	+0.37(+1.50%)
Aug 04, 2022	24.53	24.95	24.45	24.83	31,320,318	+0.69(+2.84%)
Aug 03, 2022	24.11	24.26	23.78	24.14	22,167,046	+0.03(+0.11%)
Aug 02, 2022	24.14	24.37	23.87	24.11	25,261,652	-0.17(-0.70%)

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.