Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.29	29.30	28.61	28.76	13,176,549	-0.51(-1.74%)
Apr 27, 2007	28.85	29.27	28.70	29.27	13,811,400	-0.04(-0.15%)
Apr 26, 2007	29.69	29.69	29.20	29.31	11,428,147	-0.34(-1.16%)
Apr 25, 2007	29.50	29.83	29.29	29.66	12,278,474	+0.51(+1.75%)
Apr 24, 2007	29.21	29.31	28.81	29.15	11,241,835	-0.04(-0.15%)
Apr 23, 2007	29.39	29.85	29.16	29.19	9,067,454	-0.37(-1.26%)
Apr 20, 2007	29.64	29.66	29.28	29.57	7,818,487	+0.55(+1.90%)
Apr 19, 2007	28.66	29.10	28.50	29.01	11,759,851	-0.03(-0.11%)
Apr 18, 2007	28.98	29.33	28.82	29.05	11,617,137	-0.09(-0.32%)
Apr 17, 2007	29.41	29.42	28.96	29.14	12,649,622	-0.15(-0.50%)
Apr 16, 2007	29.01	29.30	28.95	29.29	10,015,002	+0.39(+1.36%)
Apr 13, 2007	28.58	28.89	28.24	28.89	8,788,737	+0.65(+2.31%)
Apr 12, 2007	27.84	28.34	27.60	28.24	12,074,640	+0.26(+0.94%)
Apr 11, 2007	28.46	28.48	27.82	27.98	15,208,815	-0.33(-1.18%)
Apr 10, 2007	28.11	28.39	28.07	28.31	8,709,051	+0.13(+0.47%)
Apr 09, 2007	28.44	28.61	28.18	28.18	10,900,157	+0.14(+0.49%)
Apr 05, 2007	27.85	28.07	27.75	28.05	4,611,805	+0.19(+0.67%)
Apr 04, 2007	27.61	28.00	27.49	27.86	12,009,863	+0.14(+0.49%)
Apr 03, 2007	27.44	27.72	27.31	27.72	9,030,089	+0.59(+2.18%)
Apr 02, 2007	27.26	27.26	26.73	27.13	12,893,050	+0.20(+0.73%)
Mar 30, 2007	27.06	27.16	26.43	26.93	12,623,668	-0.05(-0.20%)
Mar 29, 2007	26.58	27.07	26.38	26.99	12,940,665	+0.88(+3.35%)
Mar 28, 2007	26.32	26.32	25.83	26.11	12,226,208	-0.43(-1.63%)
Mar 27, 2007	26.69	26.73	26.46	26.55	7,702,690	-0.39(-1.46%)
Mar 26, 2007	26.88	26.96	26.37	26.94	9,127,032	+0.15(+0.57%)
Mar 23, 2007	26.66	26.92	26.49	26.79	8,122,456	+0.13(+0.49%)
Mar 22, 2007	26.89	26.95	26.59	26.66	8,081,303	-0.17(-0.63%)
Mar 21, 2007	25.99	26.82	25.85	26.82	16,429,504	+0.97(+3.77%)
Mar 20, 2007	25.55	25.86	25.44	25.85	11,293,102	+0.50(+1.96%)
Mar 19, 2007	25.16	25.53	25.12	25.35	10,356,643	+0.53(+2.14%)
Mar 16, 2007	25.27	25.37	24.64	24.82	8,780,283	-0.29(-1.15%)
Mar 15, 2007	24.93	25.36	24.93	25.11	9,808,560	+0.03(+0.13%)
Mar 14, 2007	24.63	25.14	24.14	25.08	23,791,446	+0.45(+1.82%)
Mar 13, 2007	25.62	25.53	24.54	24.63	14,302,316	-0.99(-3.87%)
Mar 12, 2007	25.41	25.82	25.35	25.62	20,687,246	+0.10(+0.39%)
Mar 09, 2007	25.51	25.57	25.14	25.52	12,371,121	+0.43(+1.72%)
Mar 08, 2007	25.21	25.35	24.88	25.09	12,090,433	+0.49(+1.98%)
Mar 07, 2007	24.71	25.07	24.43	24.60	13,969,364	-0.26(-1.03%)
Mar 06, 2007	24.08	24.86	24.08	24.86	21,354,062	+1.49(+6.39%)
Mar 05, 2007	23.22	23.96	21.78	23.37	23,311,944	-0.62(-2.60%)
Mar 02, 2007	24.60	24.84	23.96	23.99	20,126,052	-0.87(-3.50%)
Mar 01, 2007	23.95	25.08	23.68	24.86	22,606,994	-0.21(-0.85%)
Feb 28, 2007	24.99	25.20	24.64	25.07	18,878,852	+0.44(+1.80%)
Feb 27, 2007	25.61	25.76	23.75	24.63	36,039,768	-2.28(-8.47%)
Feb 26, 2007	27.08	27.09	26.62	26.91	8,273,085	+0.08(+0.32%)
Feb 23, 2007	27.01	27.12	26.54	26.82	11,312,692	-0.16(-0.59%)
Feb 22, 2007	27.22	27.35	26.87	26.98	14,390,396	+0.11(+0.41%)
Feb 21, 2007	26.70	26.96	26.43	26.87	10,087,421	+0.11(+0.41%)
Feb 20, 2007	26.60	26.80	26.38	26.76	5,691,980	-0.05(-0.20%)
Feb 16, 2007	26.52	26.82	26.46	26.82	4,291,645	+0.04(+0.16%)
Feb 15, 2007	26.77	26.90	26.63	26.78	6,983,585	+0.20(+0.74%)
Feb 14, 2007	26.38	26.87	26.27	26.58	13,951,011	+0.21(+0.81%)
Feb 13, 2007	25.71	26.37	25.66	26.37	8,871,774	+0.80(+3.13%)
Feb 12, 2007	25.70	25.82	25.34	25.57	9,466,358	-0.34(-1.31%)
Feb 09, 2007	26.07	26.28	25.61	25.91	10,180,071	-0.40(-1.52%)
Feb 08, 2007	25.88	26.31	25.75	26.31	10,430,790	+0.10(+0.40%)
Feb 07, 2007	26.44	26.51	25.99	26.20	12,000,525	-0.43(-1.62%)
Feb 06, 2007	26.71	26.78	26.40	26.63	9,824,824	+0.07(+0.25%)
Feb 05, 2007	26.45	26.63	26.29	26.57	8,380,266	+0.28(+1.06%)
Feb 02, 2007	26.33	26.35	26.00	26.29	11,408,813	+0.03(+0.10%)

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.