Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.34	33.19	32.29	33.09	24,124,276	+0.59(+1.83%)
Apr 29, 2013	32.52	32.65	32.27	32.49	16,000,616	+0.26(+0.82%)
Apr 26, 2013	32.55	32.73	32.15	32.23	17,045,082	-0.50(-1.54%)
Apr 25, 2013	32.47	32.85	32.42	32.73	19,715,518	+0.16(+0.50%)
Apr 24, 2013	32.43	32.68	32.40	32.57	14,390,817	+0.32(+0.99%)
Apr 23, 2013	32.03	32.49	31.92	32.25	26,663,268	+0.38(+1.20%)
Apr 22, 2013	31.81	31.92	31.55	31.87	10,552,104	-0.05(-0.15%)
Apr 19, 2013	31.73	31.99	31.60	31.92	24,744,478	+0.46(+1.45%)
Apr 18, 2013	31.48	31.68	31.16	31.46	30,993,448	-0.04(-0.13%)
Apr 17, 2013	31.93	31.98	31.27	31.50	28,191,400	-0.72(-2.23%)
Apr 16, 2013	32.01	32.32	31.81	32.22	23,282,656	+0.48(+1.51%)
Apr 15, 2013	32.38	32.46	31.70	31.74	37,823,388	-1.24(-3.76%)
Apr 12, 2013	32.98	33.28	32.50	32.98	21,435,260	-0.13(-0.40%)
Apr 11, 2013	33.39	33.41	32.92	33.12	24,763,330	-0.31(-0.92%)
Apr 10, 2013	33.36	33.83	33.34	33.42	23,729,262	+0.34(+1.03%)
Apr 09, 2013	32.72	33.24	32.56	33.08	23,370,026	+0.64(+1.98%)
Apr 08, 2013	32.25	32.52	32.12	32.44	18,924,410	-0.02(-0.07%)
Apr 05, 2013	31.71	32.58	31.56	32.46	24,717,824	+0.53(+1.65%)
Apr 04, 2013	32.17	32.26	31.83	31.93	21,269,432	-0.07(-0.22%)
Apr 03, 2013	31.96	32.16	31.86	32.01	22,049,316	-0.14(-0.45%)
Apr 02, 2013	32.52	32.52	32.05	32.15	17,726,216	-0.23(-0.70%)
Apr 01, 2013	32.62	32.69	32.34	32.38	13,357,047	-0.31(-0.94%)
Mar 28, 2013	32.68	32.73	32.40	32.68	16,447,297	+0.15(+0.46%)
Mar 27, 2013	32.01	32.65	31.89	32.53	24,964,548	+0.31(+0.97%)
Mar 26, 2013	32.16	32.47	32.11	32.22	20,029,950	+0.19(+0.60%)
Mar 25, 2013	32.13	32.41	31.89	32.03	26,489,400	-0.19(-0.58%)
Mar 22, 2013	32.31	32.38	32.08	32.22	18,401,576	-0.09(-0.28%)
Mar 21, 2013	32.67	32.73	32.25	32.31	22,542,282	-0.53(-1.63%)
Mar 20, 2013	33.03	33.08	32.79	32.84	16,328,979	-0.19(-0.58%)
Mar 19, 2013	33.31	33.37	32.79	33.03	27,962,464	-0.16(-0.47%)
Mar 18, 2013	33.01	33.43	32.95	33.19	15,901,396	-0.25(-0.74%)
Mar 15, 2013	33.75	33.79	33.39	33.43	24,491,256	-0.17(-0.52%)
Mar 14, 2013	33.78	33.93	33.41	33.61	19,315,278	-0.16(-0.48%)
Mar 13, 2013	34.23	34.26	33.65	33.77	23,053,890	-0.45(-1.32%)
Mar 12, 2013	34.47	34.56	34.08	34.22	13,609,345	-0.13(-0.38%)
Mar 11, 2013	34.38	34.47	34.11	34.35	19,199,420	-0.23(-0.68%)
Mar 08, 2013	34.37	34.65	34.26	34.59	25,031,470	+0.22(+0.63%)
Mar 07, 2013	34.20	34.65	34.17	34.37	40,230,428	+0.51(+1.51%)
Mar 06, 2013	33.40	34.01	33.31	33.86	26,816,228	+0.80(+2.43%)
Mar 05, 2013	33.17	33.45	32.92	33.06	25,341,680	+0.19(+0.58%)
Mar 04, 2013	32.82	33.01	32.63	32.86	21,136,208	-0.25(-0.76%)
Mar 01, 2013	32.77	33.13	32.68	33.12	16,927,306	+0.04(+0.13%)
Feb 28, 2013	33.07	33.32	33.01	33.07	16,486,932	+0.06(+0.18%)
Feb 27, 2013	32.64	33.06	32.61	33.01	16,375,193	+0.22(+0.68%)
Feb 26, 2013	32.59	32.86	32.23	32.79	21,987,540	+0.28(+0.85%)
Feb 25, 2013	32.98	33.10	32.42	32.52	25,974,504	-0.37(-1.13%)
Feb 22, 2013	32.92	32.93	32.64	32.89	25,625,600	+0.34(+1.05%)
Feb 21, 2013	32.92	32.92	32.39	32.55	47,730,924	-0.50(-1.52%)
Feb 20, 2013	33.73	33.76	33.00	33.05	25,174,074	-0.74(-2.18%)
Feb 19, 2013	33.92	33.99	33.70	33.79	15,265,529	+0.09(+0.27%)
Feb 15, 2013	33.76	33.85	33.59	33.70	21,609,734	+0.01(+0.04%)
Feb 14, 2013	33.59	33.76	33.52	33.69	14,243,812	-0.16(-0.46%)
Feb 13, 2013	33.73	33.92	33.69	33.84	24,425,354	+0.31(+0.91%)
Feb 12, 2013	33.50	33.70	33.33	33.54	7,570,660	+0.04(+0.13%)
Feb 11, 2013	33.65	33.66	33.31	33.49	11,050,786	-0.07(-0.20%)
Feb 08, 2013	33.65	33.70	33.39	33.56	12,147,055	-0.02(-0.07%)
Feb 07, 2013	34.00	34.06	33.36	33.58	22,362,924	-0.08(-0.23%)
Feb 06, 2013	33.56	33.67	33.39	33.66	22,714,254	-0.11(-0.34%)
Feb 04, 2013	33.90	33.92	33.66	33.78	17,633,640	-0.47(-1.37%)

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.