Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.77	26.82	26.40	26.52	44,587,976	-0.89(-3.24%)
Nov 26, 2014	27.45	27.40	27.40	27.40	29,404,150	+0.35(+1.31%)
Nov 25, 2014	27.69	27.73	27.03	27.05	32,289,704	+0.03(+0.12%)
Nov 24, 2014	27.40	27.68	26.99	27.02	44,981,408	-0.83(-2.98%)
Nov 21, 2014	26.65	27.96	26.64	27.85	104,788,424	+1.79(+6.86%)
Nov 20, 2014	26.66	26.66	25.57	26.06	58,102,512	+0.13(+0.51%)
Nov 19, 2014	25.67	26.04	25.28	25.93	43,324,380	+0.73(+2.92%)
Nov 18, 2014	24.72	25.32	24.61	25.19	29,003,000	+0.55(+2.21%)
Nov 17, 2014	25.10	25.12	24.47	24.65	24,540,166	-0.24(-0.97%)
Nov 14, 2014	24.46	25.00	24.43	24.89	32,447,698	-0.23(-0.93%)
Nov 13, 2014	25.73	25.76	24.93	25.12	36,129,028	-0.55(-2.15%)
Nov 12, 2014	25.93	26.27	25.62	25.67	37,932,944	+0.00(+0.00%)
Nov 11, 2014	25.61	25.72	25.33	25.67	25,311,164	-0.03(-0.12%)
Nov 10, 2014	26.31	26.33	25.65	25.71	21,337,730	-0.26(-1.00%)
Nov 07, 2014	25.80	26.01	25.67	25.97	30,203,244	+0.38(+1.49%)
Nov 06, 2014	26.00	26.11	25.47	25.59	43,870,164	-1.05(-3.93%)
Nov 05, 2014	26.64	26.77	26.45	26.63	27,928,686	-0.24(-0.90%)
Nov 04, 2014	26.71	27.09	26.44	26.87	32,204,486	+0.15(+0.57%)
Nov 03, 2014	26.84	26.93	26.45	26.72	41,753,164	-0.68(-2.47%)
Oct 31, 2014	26.76	27.48	26.71	27.40	44,267,308	+0.31(+1.15%)
Oct 30, 2014	26.88	27.26	26.66	27.09	60,371,208	+1.05(+4.01%)
Oct 29, 2014	26.63	26.70	25.66	26.04	62,592,284	-0.12(-0.46%)
Oct 28, 2014	25.85	26.36	25.66	26.16	108,705,952	+1.24(+4.98%)
Oct 27, 2014	24.36	25.29	26.34	24.92	121,547,256	-1.42(-5.39%)
Oct 24, 2014	25.77	26.80	25.69	26.34	85,765,352	+1.10(+4.34%)
Oct 23, 2014	25.66	25.85	24.96	25.24	88,688,928	-0.96(-3.65%)
Oct 22, 2014	26.54	26.77	26.00	26.20	41,859,236	-0.22(-0.82%)
Oct 21, 2014	26.18	26.88	26.18	26.42	68,930,016	-1.09(-3.96%)
Oct 20, 2014	27.68	27.85	27.34	27.51	56,941,680	-1.06(-3.70%)
Oct 17, 2014	27.97	28.64	27.65	28.56	82,768,352	+1.14(+4.16%)
Oct 16, 2014	27.27	28.01	27.25	27.42	71,156,960	-1.03(-3.61%)
Oct 15, 2014	28.87	28.96	27.75	28.45	104,088,064	-1.53(-5.11%)
Oct 14, 2014	29.67	30.38	29.47	29.98	43,638,968	+0.03(+0.11%)
Oct 13, 2014	29.55	30.46	29.54	29.95	68,944,880	+1.59(+5.61%)
Oct 10, 2014	29.24	29.30	28.34	28.36	60,909,748	-1.30(-4.38%)
Oct 09, 2014	30.13	30.18	29.57	29.66	46,718,244	-0.09(-0.30%)
Oct 08, 2014	30.10	30.13	28.79	29.75	68,506,184	+0.15(+0.49%)
Oct 07, 2014	29.72	30.11	29.43	29.60	66,601,512	+0.44(+1.50%)
Oct 06, 2014	29.98	30.02	29.08	29.17	88,784,328	+1.68(+6.11%)
Oct 03, 2014	26.75	27.52	26.68	27.49	53,942,612	+0.70(+2.60%)
Oct 02, 2014	26.75	27.14	26.22	26.79	46,852,532	+0.23(+0.88%)
Oct 01, 2014	27.09	27.32	26.46	26.56	54,759,388	-0.98(-3.54%)
Sep 30, 2014	27.45	27.77	27.18	27.53	66,772,552	-0.17(-0.62%)
Sep 29, 2014	27.61	28.27	27.58	27.70	81,730,464	-1.76(-5.96%)
Sep 26, 2014	28.77	29.61	28.77	29.46	36,175,920	+0.68(+2.36%)
Sep 25, 2014	29.20	29.32	28.72	28.78	44,498,296	-0.87(-2.95%)
Sep 24, 2014	29.04	29.75	28.84	29.65	40,545,276	+0.37(+1.28%)
Sep 23, 2014	29.48	29.83	28.95	29.28	43,941,264	-0.19(-0.64%)
Sep 22, 2014	29.43	29.59	29.10	29.47	52,253,944	-0.79(-2.60%)
Sep 19, 2014	30.79	30.80	30.07	30.26	43,213,812	-0.39(-1.28%)
Sep 18, 2014	30.83	31.17	30.57	30.65	46,836,384	-0.46(-1.47%)
Sep 17, 2014	31.76	31.81	31.08	31.10	46,333,452	-0.46(-1.45%)
Sep 16, 2014	31.17	32.15	31.14	31.56	56,730,748	+0.91(+2.98%)
Sep 15, 2014	30.37	30.72	30.22	30.65	36,864,740	+0.35(+1.17%)
Sep 12, 2014	30.84	30.98	30.10	30.29	79,474,768	-1.36(-4.30%)
Sep 11, 2014	31.67	31.99	31.55	31.66	29,539,340	+0.10(+0.32%)
Sep 10, 2014	31.66	31.66	31.16	31.55	41,186,244	-0.31(-0.97%)
Sep 09, 2014	32.31	32.51	31.69	31.87	55,607,268	-0.72(-2.20%)
Sep 08, 2014	33.89	33.89	32.52	32.58	52,533,600	-1.10(-3.27%)
Sep 05, 2014	33.77	33.81	33.34	33.68	31,331,820	+0.04(+0.11%)
Sep 04, 2014	33.92	34.24	33.56	33.65	33,762,744	-0.57(-1.67%)
Sep 03, 2014	34.42	34.57	33.98	34.22	30,069,900	+0.06(+0.19%)

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.