Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	4.432	4.437	4.366	4.377	7,292	-0.05(-1.24%)
Dec 30, 2002	4.328	4.437	4.322	4.432	148,405	-0.03(-0.74%)
Dec 27, 2002	4.553	4.553	4.388	4.465	51,048	-0.01(-0.12%)
Dec 26, 2002	4.542	4.547	4.465	4.470	6,016	-0.10(-2.16%)
Dec 24, 2002	4.361	4.574	4.361	4.569	10,574	+0.13(+2.84%)
Dec 23, 2002	4.717	4.766	4.393	4.443	1,242,665	-0.22(-4.71%)
Dec 20, 2002	4.580	4.766	4.580	4.662	538,743	+0.12(+2.53%)
Dec 19, 2002	4.437	4.607	4.437	4.547	176,846	+0.13(+2.98%)
Dec 18, 2002	4.388	4.415	4.240	4.415	210,210	+0.12(+2.81%)
Dec 17, 2002	4.333	4.383	4.278	4.295	275,661	+0.04(+1.03%)
Dec 16, 2002	4.141	4.300	4.114	4.251	415,315	+0.09(+2.11%)
Dec 13, 2002	4.015	4.163	4.004	4.163	58,341	+0.10(+2.57%)
Dec 12, 2002	4.108	4.108	3.982	4.059	103,190	+0.00(+0.00%)
Dec 11, 2002	4.075	4.081	3.977	4.059	148,769	+0.04(+0.96%)
Dec 10, 2002	3.905	4.031	3.905	4.020	21,330	+0.15(+3.97%)
Dec 09, 2002	3.949	3.993	3.867	3.867	67,821	-0.19(-4.60%)
Dec 06, 2002	3.894	4.053	3.894	4.053	41,932	+0.10(+2.64%)
Dec 05, 2002	4.064	4.070	3.894	3.949	298,086	-0.09(-2.31%)
Dec 04, 2002	3.982	4.081	3.982	4.042	329,262	-0.08(-1.86%)
Dec 03, 2002	4.163	4.163	4.031	4.119	613,675	+0.03(+0.67%)
Dec 02, 2002	4.218	4.223	4.086	4.092	32,816	+0.08(+2.05%)
Nov 29, 2002	4.114	4.114	4.010	4.010	10,938	-0.12(-2.92%)
Nov 27, 2002	4.031	4.130	3.955	4.130	44,302	+0.15(+3.72%)
Nov 26, 2002	4.141	4.141	3.977	3.982	18,960	-0.19(-4.60%)
Nov 25, 2002	4.196	4.218	4.125	4.174	1,838,655	-0.03(-0.78%)
Nov 22, 2002	4.015	4.207	4.015	4.207	15,496	+0.01(+0.26%)
Nov 21, 2002	4.141	4.196	4.114	4.196	83,682	+0.06(+1.46%)
Nov 20, 2002	4.053	4.136	3.955	4.136	225,160	+0.05(+1.34%)
Nov 19, 2002	4.010	4.097	4.010	4.081	88,605	-0.02(-0.53%)
Nov 18, 2002	4.004	4.125	3.982	4.103	68,915	+0.26(+6.70%)
Nov 15, 2002	3.916	3.916	3.741	3.845	11,485	-0.03(-0.85%)
Nov 14, 2002	3.911	3.911	3.785	3.878	53,783	+0.02(+0.43%)
Nov 13, 2002	3.894	3.894	3.796	3.861	22,789	+0.01(+0.28%)
Nov 12, 2002	3.960	4.004	3.845	3.850	17,137	-0.15(-3.84%)
Nov 11, 2002	4.059	4.059	3.966	4.004	14,767	-0.03(-0.68%)
Nov 08, 2002	4.037	4.081	3.993	4.031	91,340	+0.09(+2.23%)
Nov 07, 2002	3.845	3.955	3.818	3.944	66,545	+0.18(+4.66%)
Nov 06, 2002	3.850	3.944	3.735	3.768	1,450,869	-0.21(-5.37%)
Nov 05, 2002	4.010	4.103	3.960	3.982	179,398	-0.03(-0.82%)
Nov 04, 2002	4.169	4.328	4.010	4.015	2,233,916	-0.04(-1.08%)
Nov 01, 2002	4.081	4.174	4.053	4.059	76,390	-0.02(-0.40%)
Oct 31, 2002	4.010	4.097	4.010	4.075	2,459,623	+0.16(+4.21%)
Oct 30, 2002	3.774	3.927	3.774	3.911	607,841	+0.26(+7.22%)
Oct 29, 2002	3.686	3.686	3.543	3.648	719,965	-0.01(-0.30%)
Oct 28, 2002	3.949	4.053	3.658	3.658	1,479,128	-0.23(-5.92%)
Oct 25, 2002	3.768	3.889	3.664	3.889	1,596,722	+0.21(+5.82%)
Oct 24, 2002	3.565	3.730	3.565	3.675	688,971	+0.16(+4.52%)
Oct 23, 2002	3.401	3.538	3.395	3.516	39,234,376	+0.14(+4.23%)
Oct 22, 2002	3.159	3.395	3.154	3.373	79,489	+0.08(+2.50%)
Oct 21, 2002	3.335	3.335	3.181	3.291	45,396	+0.01(+0.17%)
Oct 18, 2002	3.214	3.318	3.214	3.286	307,202	+0.03(+1.01%)
Oct 17, 2002	2.989	3.258	2.989	3.253	603,100	+0.32(+10.84%)
Oct 16, 2002	3.126	3.126	2.934	2.934	440,839	-0.17(-5.48%)
Oct 15, 2002	3.209	3.231	3.028	3.104	159,526	+0.01(+0.18%)
Oct 14, 2002	3.181	3.225	3.099	3.099	79,307	-0.21(-6.46%)
Oct 11, 2002	3.258	3.423	3.187	3.313	80,765	+0.19(+5.96%)
Oct 10, 2002	3.231	3.291	3.126	3.126	28,131,340	-0.07(-2.06%)
Oct 09, 2002	3.209	3.264	3.181	3.192	236,281	-0.23(-6.73%)
Oct 08, 2002	3.302	3.423	3.269	3.423	231,723	+0.07(+2.13%)
Oct 07, 2002	3.401	3.505	3.351	3.351	4,598,553	-0.21(-6.00%)
Oct 04, 2002	3.615	3.615	3.488	3.565	690,794	+0.04(+1.09%)
Oct 03, 2002	3.417	3.543	3.351	3.527	582,316	+0.06(+1.74%)
Oct 02, 2002	3.516	3.615	3.406	3.467	520,876	-0.04(-1.10%)

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.