Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	43.80	44.89	43.80	44.26	16,850,648	+0.50(+1.15%)
Apr 28, 2011	43.51	43.83	43.29	43.76	33,491,528	-0.60(-1.35%)
Apr 27, 2011	44.95	44.96	43.91	44.36	22,963,130	-0.54(-1.19%)
Apr 26, 2011	44.54	44.98	44.41	44.90	15,811,351	+0.38(+0.84%)
Apr 25, 2011	44.73	44.74	44.25	44.52	14,573,225	-0.24(-0.55%)
Apr 21, 2011	44.84	44.92	44.39	44.76	7,636,385	+0.32(+0.72%)
Apr 20, 2011	44.44	44.53	44.05	44.45	20,448,126	+0.79(+1.81%)
Apr 19, 2011	43.46	43.89	43.40	43.65	21,433,034	+0.59(+1.36%)
Apr 18, 2011	43.12	43.19	42.46	43.07	27,691,776	-0.85(-1.93%)
Apr 15, 2011	43.83	44.01	43.37	43.92	20,421,016	+0.35(+0.80%)
Apr 14, 2011	43.37	43.97	43.30	43.57	20,786,820	+0.13(+0.30%)
Apr 13, 2011	44.06	44.10	43.03	43.44	33,852,968	-0.23(-0.53%)
Apr 12, 2011	44.32	44.38	43.47	43.67	32,784,588	-1.02(-2.28%)
Apr 11, 2011	45.25	45.40	44.60	44.69	14,844,249	-0.65(-1.43%)
Apr 08, 2011	45.62	45.69	45.07	45.34	19,920,322	+0.13(+0.29%)
Apr 07, 2011	45.23	45.51	44.98	45.21	24,656,496	+0.41(+0.92%)
Apr 06, 2011	45.61	45.62	44.73	44.80	21,830,052	-0.48(-1.07%)
Apr 05, 2011	45.25	45.61	45.12	45.28	20,894,606	-0.15(-0.34%)
Apr 04, 2011	45.30	45.46	45.01	45.44	19,669,306	+0.32(+0.71%)
Apr 01, 2011	44.71	45.20	44.46	45.12	28,221,792	+0.97(+2.21%)
Mar 31, 2011	44.01	44.35	43.99	44.14	19,738,398	+0.45(+1.03%)
Mar 30, 2011	43.31	43.83	43.22	43.69	21,540,316	+0.85(+1.98%)
Mar 29, 2011	42.61	43.08	42.37	42.85	19,518,760	+0.45(+1.06%)
Mar 28, 2011	42.72	43.15	42.36	42.40	19,823,578	-0.47(-1.09%)
Mar 25, 2011	42.84	43.28	42.70	42.86	21,348,864	+0.03(+0.08%)
Mar 24, 2011	42.98	43.07	42.59	42.83	17,697,774	-0.02(-0.04%)
Mar 23, 2011	42.59	42.94	42.40	42.85	25,459,962	+0.30(+0.70%)
Mar 22, 2011	42.05	42.66	41.93	42.55	19,694,982	+0.64(+1.52%)
Mar 21, 2011	41.92	42.25	41.85	41.91	18,860,038	+0.17(+0.40%)
Mar 18, 2011	41.59	41.83	41.45	41.75	30,351,084	+0.78(+1.90%)
Mar 17, 2011	41.35	41.48	40.65	40.97	31,052,054	+0.09(+0.22%)
Mar 16, 2011	41.85	42.01	40.42	40.88	43,787,248	-0.83(-1.98%)
Mar 15, 2011	41.49	41.92	41.48	41.70	36,698,060	-0.44(-1.04%)
Mar 14, 2011	41.47	42.22	41.41	42.14	17,519,334	+0.48(+1.16%)
Mar 11, 2011	41.11	42.04	41.02	41.66	31,272,186	+0.34(+0.83%)
Mar 10, 2011	41.77	41.86	41.15	41.31	25,069,632	-1.10(-2.60%)
Mar 09, 2011	42.49	42.84	42.34	42.42	14,992,723	-0.20(-0.48%)
Mar 08, 2011	42.58	42.89	41.97	42.62	12,823,594	+0.03(+0.07%)
Mar 07, 2011	43.20	43.27	42.15	42.60	20,651,964	-0.52(-1.21%)
Mar 04, 2011	43.06	43.30	42.69	43.12	22,705,574	+0.13(+0.31%)
Mar 03, 2011	42.82	43.05	42.44	42.99	22,560,234	+0.65(+1.53%)
Mar 02, 2011	41.64	42.61	41.63	42.34	26,306,244	+0.69(+1.66%)
Mar 01, 2011	42.49	42.54	41.62	41.65	16,979,060	-0.65(-1.54%)
Feb 28, 2011	42.22	42.52	41.90	42.30	18,656,262	+0.22(+0.51%)
Feb 25, 2011	42.23	42.37	41.70	42.08	25,354,998	+0.05(+0.12%)
Feb 24, 2011	42.12	42.13	41.63	42.03	26,793,894	+0.34(+0.82%)
Feb 23, 2011	41.26	41.93	41.06	41.69	30,075,654	+0.36(+0.88%)
Feb 22, 2011	41.74	42.28	41.25	41.33	33,227,014	-1.29(-3.02%)
Feb 18, 2011	42.24	42.65	42.15	42.61	20,991,422	+0.31(+0.74%)
Feb 17, 2011	41.91	42.45	41.80	42.30	22,392,328	+0.23(+0.54%)
Feb 16, 2011	41.65	42.08	41.45	42.07	27,725,660	+0.66(+1.58%)
Feb 15, 2011	41.21	41.68	41.21	41.42	17,033,204	+0.05(+0.12%)
Feb 14, 2011	40.74	41.51	40.74	41.36	20,989,460	+0.42(+1.02%)
Feb 11, 2011	40.16	41.06	39.94	40.95	32,381,522	+0.96(+2.39%)
Feb 10, 2011	40.05	43.64	39.92	39.99	28,717,656	-0.09(-0.23%)
Feb 09, 2011	40.68	40.84	39.95	40.08	31,842,164	-1.13(-2.74%)
Feb 08, 2011	41.21	41.29	40.77	41.21	27,393,752	+0.59(+1.46%)
Feb 07, 2011	40.67	41.18	40.61	40.62	27,002,972	-0.42(-1.01%)
Feb 04, 2011	41.40	41.46	40.58	41.03	29,843,008	-0.71(-1.71%)
Feb 03, 2011	41.77	41.91	41.33	41.75	23,179,406	-0.05(-0.11%)
Feb 02, 2011	42.44	42.67	41.67	41.79	27,201,838	-0.74(-1.74%)

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.