Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.01	12.03	11.71	11.96	765,131	+0.14(+1.16%)
Apr 28, 2005	12.22	12.26	11.79	11.82	920,277	-0.54(-4.34%)
Apr 27, 2005	12.36	12.41	12.20	12.36	562,655	-0.02(-0.13%)
Apr 26, 2005	12.32	12.53	12.32	12.37	844,989	-0.06(-0.48%)
Apr 25, 2005	12.11	12.43	12.09	12.43	835,669	+0.32(+2.62%)
Apr 22, 2005	12.51	12.51	11.98	12.12	1,131,525	-0.17(-1.38%)
Apr 21, 2005	11.97	12.31	11.97	12.29	1,081,819	+0.27(+2.28%)
Apr 20, 2005	12.26	12.39	11.98	12.01	1,766,911	-0.21(-1.70%)
Apr 19, 2005	11.95	12.23	11.92	12.22	2,121,244	+0.42(+3.52%)
Apr 18, 2005	11.54	11.80	11.49	11.80	2,433,729	+0.22(+1.89%)
Apr 15, 2005	11.90	12.00	11.58	11.58	2,261,222	-0.34(-2.89%)
Apr 14, 2005	12.43	12.43	11.93	11.93	2,870,842	-0.64(-5.09%)
Apr 13, 2005	12.72	12.77	12.50	12.57	1,233,493	-0.13(-0.99%)
Apr 12, 2005	12.55	12.72	12.31	12.70	2,179,720	+0.10(+0.78%)
Apr 11, 2005	12.62	12.62	12.51	12.60	312,850	+0.06(+0.48%)
Apr 08, 2005	12.58	12.71	12.53	12.54	579,102	-0.12(-0.91%)
Apr 07, 2005	12.44	12.65	12.42	12.65	656,036	+0.21(+1.72%)
Apr 06, 2005	12.50	12.64	12.39	12.44	995,932	+0.07(+0.53%)
Apr 05, 2005	12.71	12.75	12.37	12.37	1,517,288	-0.13(-1.01%)
Apr 04, 2005	12.41	12.56	12.41	12.50	2,269,080	-0.20(-1.55%)
Apr 01, 2005	12.81	12.90	12.59	12.70	2,270,725	+0.23(+1.84%)
Mar 31, 2005	12.55	12.64	12.37	12.47	1,816,251	+0.13(+1.06%)
Mar 30, 2005	12.03	12.37	12.01	12.33	3,851,790	+0.40(+3.39%)
Mar 29, 2005	12.28	12.28	11.88	11.93	2,324,816	-0.15(-1.27%)
Mar 28, 2005	12.20	12.24	12.00	12.08	1,011,647	-0.16(-1.34%)
Mar 24, 2005	12.21	12.39	12.18	12.25	3,092,689	+0.27(+2.29%)
Mar 23, 2005	12.36	12.41	11.97	11.97	2,502,622	-0.31(-2.54%)
Mar 22, 2005	12.73	12.98	12.18	12.29	3,138,008	-0.37(-2.90%)
Mar 21, 2005	12.72	12.81	12.62	12.65	1,378,406	-0.18(-1.41%)
Mar 18, 2005	13.03	13.04	12.75	12.83	691,670	-0.18(-1.39%)
Mar 17, 2005	12.50	13.02	12.48	13.01	1,780,982	+0.37(+2.94%)
Mar 16, 2005	12.39	12.70	12.37	12.64	2,464,064	+0.14(+1.14%)
Mar 15, 2005	12.76	12.83	12.45	12.50	2,146,096	-0.26(-2.06%)
Mar 14, 2005	12.82	12.89	12.53	12.76	4,132,661	-0.29(-2.22%)
Mar 11, 2005	13.49	13.49	12.94	13.05	1,709,348	-0.10(-0.75%)
Mar 10, 2005	13.34	13.37	12.97	13.15	2,490,744	-0.20(-1.48%)
Mar 09, 2005	13.54	13.71	13.30	13.35	1,469,776	-0.37(-2.71%)
Mar 08, 2005	13.76	13.83	13.60	13.72	1,430,670	-0.21(-1.53%)
Mar 07, 2005	14.10	14.15	13.89	13.93	1,975,783	-0.04(-0.31%)
Mar 04, 2005	13.82	14.01	13.80	13.98	2,074,279	+0.36(+2.65%)
Mar 03, 2005	13.73	13.79	13.42	13.62	1,997,529	+0.08(+0.57%)
Mar 02, 2005	13.17	13.56	13.17	13.54	2,184,654	+0.19(+1.39%)
Mar 01, 2005	13.61	13.68	13.30	13.35	2,269,994	-0.36(-2.63%)
Feb 28, 2005	14.22	14.22	13.64	13.71	2,539,352	-0.18(-1.26%)
Feb 25, 2005	13.80	13.94	13.73	13.89	1,647,947	+0.10(+0.71%)
Feb 24, 2005	13.69	13.81	13.63	13.79	2,257,568	+0.43(+3.24%)
Feb 23, 2005	13.36	13.46	13.25	13.36	1,226,001	+0.31(+2.35%)
Feb 22, 2005	13.04	13.38	13.02	13.05	2,368,856	-0.02(-0.13%)
Feb 18, 2005	13.12	13.19	13.02	13.07	1,321,391	-0.06(-0.46%)
Feb 17, 2005	13.07	13.22	13.04	13.13	1,462,101	+0.22(+1.70%)
Feb 16, 2005	12.79	12.91	12.75	12.91	1,060,804	+0.01(+0.04%)
Feb 15, 2005	12.89	12.95	12.86	12.90	1,181,413	+0.01(+0.09%)
Feb 14, 2005	12.89	12.97	12.81	12.89	1,608,476	+0.16(+1.29%)
Feb 11, 2005	12.59	12.80	12.50	12.73	1,091,870	+0.16(+1.26%)
Feb 10, 2005	12.53	12.59	12.45	12.57	1,525,512	-0.07(-0.56%)
Feb 09, 2005	12.48	12.74	12.48	12.64	1,251,585	+0.05(+0.39%)
Feb 08, 2005	12.51	12.64	12.49	12.59	1,287,950	+0.02(+0.13%)
Feb 07, 2005	12.42	12.58	12.37	12.58	1,173,372	+0.26(+2.13%)
Feb 04, 2005	12.22	12.44	12.21	12.31	2,706,559	+0.20(+1.67%)
Feb 03, 2005	11.97	12.11	11.92	12.11	1,743,338	+0.13(+1.10%)
Feb 02, 2005	11.77	12.01	11.77	11.98	1,056,601	+0.18(+1.48%)

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.