Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.907	7.935	7.743	7.825	1,516,740	-0.08(-1.04%)
Apr 29, 2004	8.203	8.208	7.765	7.907	1,986,382	-0.30(-3.60%)
Apr 28, 2004	8.493	8.537	8.154	8.203	1,436,152	-0.31(-3.66%)
Apr 27, 2004	8.531	8.679	8.498	8.515	1,054,043	+0.00(+0.00%)
Apr 26, 2004	8.728	8.767	8.504	8.515	381,926	-0.17(-1.95%)
Apr 23, 2004	8.487	8.712	8.487	8.684	1,103,200	+0.22(+2.59%)
Apr 22, 2004	8.515	8.515	8.290	8.466	2,877,969	+0.21(+2.59%)
Apr 21, 2004	8.537	8.602	8.110	8.252	2,272,552	-0.27(-3.15%)
Apr 20, 2004	8.778	8.799	8.520	8.520	899,080	-0.27(-3.11%)
Apr 19, 2004	8.876	8.903	8.739	8.794	509,295	-0.08(-0.86%)
Apr 16, 2004	8.816	8.953	8.810	8.871	1,350,264	+0.04(+0.50%)
Apr 15, 2004	9.013	9.024	8.750	8.827	812,461	-0.27(-3.01%)
Apr 14, 2004	9.068	9.111	9.035	9.100	991,911	-0.13(-1.36%)
Apr 13, 2004	9.434	9.451	9.193	9.226	367,307	-0.13(-1.40%)
Apr 12, 2004	9.336	9.440	9.270	9.358	447,347	+0.07(+0.71%)
Apr 08, 2004	9.336	9.390	9.226	9.292	147,653	+0.02(+0.24%)
Apr 07, 2004	9.347	9.358	9.270	9.270	1,651,054	-0.22(-2.31%)
Apr 06, 2004	9.423	9.500	9.396	9.489	242,495	+0.01(+0.06%)
Apr 05, 2004	9.385	9.538	9.347	9.483	1,900,128	+0.04(+0.46%)
Apr 02, 2004	9.445	9.472	9.314	9.440	1,787,195	+0.14(+1.53%)
Apr 01, 2004	9.270	9.418	9.270	9.297	1,490,974	+0.10(+1.13%)
Mar 31, 2004	9.089	9.303	9.051	9.193	1,568,456	+0.14(+1.57%)
Mar 30, 2004	8.936	9.078	8.871	9.051	783,771	+0.21(+2.41%)
Mar 29, 2004	8.838	8.914	8.761	8.838	1,152,905	+0.21(+2.47%)
Mar 26, 2004	8.613	8.756	8.608	8.624	189,683	+0.05(+0.57%)
Mar 25, 2004	8.537	8.756	8.537	8.575	639,954	+0.04(+0.45%)
Mar 24, 2004	8.679	8.717	8.520	8.537	655,122	-0.19(-2.19%)
Mar 23, 2004	8.821	8.892	8.657	8.728	1,047,099	+0.01(+0.06%)
Mar 22, 2004	8.821	8.892	8.723	8.723	1,046,002	-0.28(-3.10%)
Mar 19, 2004	9.106	9.106	8.975	9.002	420,667	-0.09(-0.96%)
Mar 18, 2004	8.925	9.128	8.827	9.089	1,366,528	+0.20(+2.22%)
Mar 17, 2004	8.810	8.903	8.810	8.892	427,245	+0.14(+1.56%)
Mar 16, 2004	8.794	8.810	8.668	8.756	703,182	+0.12(+1.39%)
Mar 15, 2004	8.849	8.849	8.635	8.635	1,386,081	-0.22(-2.53%)
Mar 12, 2004	8.723	8.898	8.723	8.860	1,024,074	+0.33(+3.85%)
Mar 11, 2004	8.854	8.854	8.498	8.531	1,636,252	-0.30(-3.35%)
Mar 10, 2004	9.243	9.303	8.821	8.827	810,085	-0.48(-5.12%)
Mar 09, 2004	9.440	9.445	9.248	9.303	571,427	-0.11(-1.16%)
Mar 08, 2004	9.576	9.587	9.390	9.412	1,087,302	+0.01(+0.06%)
Mar 05, 2004	9.358	9.472	9.303	9.407	1,499,745	+0.10(+1.12%)
Mar 04, 2004	9.412	9.467	9.281	9.303	527,569	-0.15(-1.56%)
Mar 03, 2004	9.511	9.511	9.265	9.451	600,665	-0.04(-0.46%)
Mar 02, 2004	9.440	9.566	9.303	9.494	915,709	-0.01(-0.12%)
Mar 01, 2004	9.314	9.571	9.314	9.505	1,851,337	+0.37(+4.01%)
Feb 27, 2004	9.035	9.161	9.035	9.139	3,526,878	+0.18(+1.95%)
Feb 26, 2004	8.985	8.996	8.832	8.964	736,441	-0.04(-0.43%)
Feb 25, 2004	8.761	9.029	8.756	9.002	1,828,129	+0.24(+2.75%)
Feb 24, 2004	8.728	8.761	8.668	8.761	389,235	+0.03(+0.38%)
Feb 23, 2004	8.739	8.832	8.695	8.728	414,453	-0.08(-0.93%)
Feb 20, 2004	8.290	8.810	8.208	8.810	4,592,800	+0.19(+2.16%)
Feb 19, 2004	8.821	8.931	8.619	8.624	1,608,110	-0.44(-4.83%)
Feb 18, 2004	9.303	9.303	9.029	9.062	1,115,626	-0.15(-1.66%)
Feb 17, 2004	9.221	9.248	9.106	9.215	1,683,582	-0.03(-0.30%)
Feb 13, 2004	9.609	9.609	9.111	9.243	2,521,809	-0.24(-2.54%)
Feb 12, 2004	9.467	9.576	9.390	9.483	4,481,329	+0.04(+0.46%)
Feb 11, 2004	9.095	9.472	9.018	9.440	2,737,808	+0.36(+3.92%)
Feb 10, 2004	9.062	9.084	8.947	9.084	2,291,557	+0.14(+1.53%)
Feb 09, 2004	9.051	9.215	8.892	8.947	1,202,793	+0.05(+0.62%)
Feb 06, 2004	8.498	8.914	8.498	8.892	3,224,992	+0.30(+3.50%)
Feb 05, 2004	8.849	8.914	8.564	8.591	2,797,564	-0.27(-3.09%)
Feb 04, 2004	9.095	9.166	8.767	8.865	4,933,061	-0.14(-1.52%)
Feb 03, 2004	8.816	9.029	8.816	9.002	2,827,899	+0.20(+2.30%)

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.