Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.45	34.58	34.26	34.57	16,967,834	+0.18(+0.53%)
Dec 30, 2019	34.68	34.75	34.33	34.39	31,519,316	-0.01(-0.03%)
Dec 27, 2019	34.56	34.61	34.30	34.40	26,546,978	-0.28(-0.80%)
Dec 26, 2019	34.19	34.67	34.19	34.67	24,995,036	+0.75(+2.21%)
Dec 24, 2019	33.96	33.99	33.84	33.92	3,674,078	-0.03(-0.09%)
Dec 23, 2019	33.89	33.98	33.73	33.95	35,271,672	+0.33(+0.97%)
Dec 20, 2019	33.71	33.79	33.50	33.63	41,662,388	-0.22(-0.64%)
Dec 19, 2019	33.41	33.91	33.41	33.84	36,205,728	+0.26(+0.78%)
Dec 18, 2019	33.31	33.61	33.25	33.58	42,703,944	+0.48(+1.45%)
Dec 17, 2019	32.99	33.21	32.89	33.10	30,710,580	-0.02(-0.07%)
Dec 16, 2019	33.17	33.36	33.05	33.12	43,160,376	+0.33(+0.99%)
Dec 13, 2019	32.74	33.18	32.59	32.80	43,898,636	-0.08(-0.24%)
Dec 12, 2019	32.42	32.94	32.38	32.88	45,885,268	+0.39(+1.22%)
Dec 11, 2019	32.20	32.27	32.02	32.48	25,406,190	+0.60(+1.89%)
Dec 10, 2019	31.98	32.02	31.73	31.88	20,481,238	-0.13(-0.40%)
Dec 09, 2019	31.92	32.21	31.88	32.01	26,952,914	-0.09(-0.27%)
Dec 06, 2019	31.88	32.16	31.79	32.10	31,347,014	+0.50(+1.59%)
Dec 05, 2019	31.42	31.77	31.36	31.59	26,326,474	+0.29(+0.92%)
Dec 04, 2019	31.30	31.47	31.25	31.31	23,241,780	+0.35(+1.14%)
Dec 03, 2019	30.93	31.03	30.73	30.95	15,973,475	+0.04(+0.12%)
Dec 02, 2019	30.92	31.02	30.76	30.92	31,656,014	+0.43(+1.41%)
Nov 29, 2019	30.59	30.71	30.41	30.49	18,104,860	+0.27(+0.88%)
Nov 27, 2019	30.10	30.34	29.82	30.22	24,872,138	+0.00(+0.00%)
Nov 26, 2019	30.21	30.27	29.79	30.22	50,090,796	-0.44(-1.43%)
Nov 25, 2019	30.83	30.95	30.62	30.66	27,572,038	-0.32(-1.04%)
Nov 22, 2019	30.98	31.11	30.77	30.98	24,523,458	+0.28(+0.91%)
Nov 21, 2019	30.34	30.70	30.14	30.70	29,899,218	+0.58(+1.93%)
Nov 20, 2019	30.11	30.40	29.98	30.12	24,448,606	-0.03(-0.10%)
Nov 19, 2019	30.31	30.33	30.02	30.15	19,742,640	-0.15(-0.50%)
Nov 18, 2019	30.75	30.76	30.24	30.30	38,438,196	-0.58(-1.88%)
Nov 15, 2019	30.77	30.96	30.70	30.88	26,841,208	+0.39(+1.27%)
Nov 14, 2019	30.44	30.61	30.26	30.49	30,623,410	+0.06(+0.19%)
Nov 13, 2019	30.36	30.58	30.08	30.44	51,572,944	-0.28(-0.91%)
Nov 12, 2019	30.77	30.82	30.48	30.72	56,593,152	-0.60(-1.90%)
Nov 11, 2019	30.87	31.38	30.85	31.31	27,670,120	+0.43(+1.39%)
Nov 08, 2019	31.32	31.54	30.80	30.88	57,078,520	-1.08(-3.39%)
Nov 07, 2019	31.89	32.20	31.79	31.97	32,547,352	+0.14(+0.43%)
Nov 06, 2019	31.69	32.22	31.43	31.83	41,666,096	-0.65(-2.01%)
Nov 05, 2019	32.48	32.66	32.32	32.48	27,243,010	+0.17(+0.51%)
Nov 04, 2019	32.68	32.72	32.30	32.32	22,481,104	-0.05(-0.16%)
Nov 01, 2019	32.41	32.65	32.12	32.37	50,489,552	+0.35(+1.10%)
Oct 31, 2019	32.16	32.18	31.61	32.02	38,302,832	-0.49(-1.50%)
Oct 30, 2019	31.82	32.52	31.59	32.50	33,436,074	+0.47(+1.48%)
Oct 29, 2019	32.21	32.36	32.00	32.03	22,375,376	-0.37(-1.13%)
Oct 28, 2019	32.32	32.53	32.25	32.40	25,584,700	+0.33(+1.03%)
Oct 25, 2019	31.90	32.22	31.83	32.07	36,261,680	+0.39(+1.22%)
Oct 24, 2019	32.13	32.14	31.59	31.68	26,226,010	-0.24(-0.74%)
Oct 23, 2019	31.43	31.98	31.38	31.92	45,280,308	+0.44(+1.39%)
Oct 22, 2019	30.95	31.63	30.94	31.48	45,699,496	+0.75(+2.45%)
Oct 21, 2019	30.30	30.73	30.23	30.72	33,342,076	+0.27(+0.90%)
Oct 18, 2019	30.35	30.58	30.25	30.45	30,294,428	+0.27(+0.90%)
Oct 17, 2019	30.63	30.74	30.06	30.18	35,446,688	-0.23(-0.76%)
Oct 16, 2019	29.70	30.42	29.66	30.41	41,877,612	+0.40(+1.34%)
Oct 15, 2019	30.19	30.31	30.01	30.01	25,579,376	-0.24(-0.78%)
Oct 14, 2019	30.13	30.26	30.04	30.24	22,152,254	-0.07(-0.24%)
Oct 11, 2019	29.96	30.56	29.93	30.31	52,190,880	+0.76(+2.57%)
Oct 10, 2019	29.43	29.92	29.31	29.55	30,450,434	+0.03(+0.10%)
Oct 09, 2019	29.51	29.72	29.19	29.53	25,266,698	+0.39(+1.36%)
Oct 08, 2019	29.49	29.75	29.13	29.13	41,525,076	-0.21(-0.71%)
Oct 07, 2019	30.05	30.19	29.33	29.34	37,064,340	-0.89(-2.94%)
Oct 04, 2019	29.79	30.29	29.73	30.23	32,968,242	+0.65(+2.21%)
Oct 03, 2019	29.31	29.72	29.06	29.58	40,103,948	+0.30(+1.03%)
Oct 02, 2019	29.54	29.57	29.12	29.27	42,553,176	-0.65(-2.16%)

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.