Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.93	14.98	14.62	14.68	51,050,744	-0.53(-3.51%)
Nov 27, 2015	15.81	15.83	15.19	15.21	25,895,030	-0.47(-2.99%)
Nov 25, 2015	15.77	15.68	15.68	15.68	38,502,000	-0.76(-4.64%)
Nov 24, 2015	16.16	16.48	16.11	16.45	22,710,956	+0.25(+1.53%)
Nov 23, 2015	16.36	16.47	16.13	16.20	25,472,580	-0.41(-2.47%)
Nov 20, 2015	16.56	16.83	16.54	16.61	27,219,224	+0.23(+1.39%)
Nov 19, 2015	16.11	16.38	16.05	16.38	24,926,910	+0.34(+2.13%)
Nov 18, 2015	15.77	16.07	15.66	16.04	27,282,742	+0.47(+3.04%)
Nov 17, 2015	15.68	15.78	15.50	15.57	22,042,796	-0.05(-0.33%)
Nov 16, 2015	15.22	15.62	15.18	15.62	20,810,674	+0.48(+3.14%)
Nov 13, 2015	15.46	15.53	15.14	15.14	40,592,624	-0.30(-1.94%)
Nov 12, 2015	15.39	15.74	15.36	15.44	24,024,984	-0.38(-2.43%)
Nov 11, 2015	15.88	15.91	15.49	15.83	27,645,704	+0.33(+2.10%)
Nov 10, 2015	15.18	15.68	14.99	15.50	35,658,284	+0.27(+1.80%)
Nov 09, 2015	15.44	15.56	15.18	15.23	27,508,752	-0.48(-3.07%)
Nov 06, 2015	15.56	15.81	15.19	15.71	40,194,100	-0.23(-1.47%)
Nov 05, 2015	15.74	16.02	15.68	15.94	23,409,072	+0.22(+1.41%)
Nov 04, 2015	16.11	16.24	15.63	15.72	39,880,888	-0.42(-2.62%)
Nov 03, 2015	15.27	16.19	15.27	16.15	52,930,744	+0.87(+5.67%)
Nov 02, 2015	14.99	15.29	14.91	15.28	18,011,886	+0.37(+2.49%)
Oct 30, 2015	14.88	14.93	14.74	14.91	17,997,192	+0.06(+0.39%)
Oct 29, 2015	14.81	15.08	14.78	14.85	21,346,972	-0.12(-0.78%)
Oct 28, 2015	15.19	15.46	14.83	14.97	20,349,806	-0.13(-0.86%)
Oct 27, 2015	15.12	15.22	15.03	15.10	22,753,508	-0.08(-0.56%)
Oct 26, 2015	15.57	15.57	15.12	15.18	16,594,282	-0.20(-1.31%)
Oct 23, 2015	15.57	15.75	15.32	15.38	24,906,534	-0.05(-0.30%)
Oct 22, 2015	15.27	15.43	15.17	15.43	20,106,576	+0.51(+3.41%)
Oct 21, 2015	15.05	15.05	14.83	14.92	24,482,104	-0.20(-1.29%)
Oct 20, 2015	15.41	15.44	15.01	15.12	19,371,760	-0.23(-1.53%)
Oct 19, 2015	15.27	15.42	15.07	15.35	21,909,244	-0.12(-0.76%)
Oct 16, 2015	15.55	15.63	15.21	15.47	36,475,360	-0.14(-0.92%)
Oct 15, 2015	15.42	15.61	15.14	15.61	41,451,156	+0.20(+1.27%)
Oct 14, 2015	15.35	15.54	15.25	15.42	34,003,760	+0.16(+1.03%)
Oct 13, 2015	15.74	15.80	15.24	15.26	47,119,740	-0.83(-5.18%)
Oct 12, 2015	16.50	16.52	16.07	16.09	24,161,636	-0.36(-2.22%)
Oct 09, 2015	16.45	16.62	16.22	16.46	29,584,676	+0.19(+1.16%)
Oct 08, 2015	15.81	16.28	15.81	16.27	35,232,376	+0.42(+2.67%)
Oct 07, 2015	15.92	16.28	15.57	15.85	45,083,204	+0.30(+1.93%)
Oct 06, 2015	15.46	15.72	15.41	15.55	23,477,760	+0.15(+0.97%)
Oct 05, 2015	15.13	15.42	15.13	15.40	40,167,040	+0.39(+2.61%)
Oct 02, 2015	14.09	15.01	14.02	15.01	32,940,604	+0.70(+4.92%)
Oct 01, 2015	14.33	14.44	14.01	14.30	29,367,288	-0.01(-0.05%)
Sep 30, 2015	14.26	14.31	14.00	14.31	34,856,156	+0.63(+4.62%)
Sep 29, 2015	13.46	13.83	13.35	13.68	33,485,680	+0.22(+1.65%)
Sep 28, 2015	13.91	13.94	13.45	13.45	36,315,904	-0.65(-4.62%)
Sep 25, 2015	14.37	14.39	14.08	14.11	43,526,704	-0.08(-0.60%)
Sep 24, 2015	13.12	14.22	13.08	14.19	66,461,796	+0.51(+3.72%)
Sep 23, 2015	14.22	14.23	13.67	13.68	34,826,092	-0.59(-4.15%)
Sep 22, 2015	14.22	14.39	13.98	14.28	36,014,012	-0.40(-2.71%)
Sep 21, 2015	14.89	14.95	14.56	14.67	19,030,314	-0.14(-0.97%)
Sep 18, 2015	15.48	15.52	14.82	14.82	35,412,452	-0.92(-5.84%)
Sep 17, 2015	15.52	16.15	15.50	15.74	26,156,600	-0.18(-1.15%)
Sep 16, 2015	15.63	15.93	15.62	15.92	30,033,460	+0.54(+3.52%)
Sep 15, 2015	15.18	15.46	15.18	15.38	19,233,672	-0.12(-0.76%)
Sep 14, 2015	15.03	15.51	14.85	15.49	19,810,878	+0.57(+3.80%)
Sep 11, 2015	15.06	15.09	14.86	14.93	13,860,703	-0.16(-1.08%)
Sep 10, 2015	14.80	15.22	14.76	15.09	36,309,984	-0.22(-1.45%)
Sep 09, 2015	15.64	15.85	15.31	15.31	17,225,014	-0.05(-0.34%)
Sep 08, 2015	15.53	15.58	15.25	15.36	20,720,098	+0.31(+2.03%)
Sep 04, 2015	15.51	15.06	15.06	15.06	29,798,420	-0.74(-4.66%)
Sep 03, 2015	15.41	15.91	15.32	15.79	41,252,496	+0.19(+1.21%)
Sep 02, 2015	15.57	15.61	15.23	15.61	45,205,988	+0.14(+0.89%)

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.