Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.52	25.03	24.50	24.99	26,442,774	+0.32(+1.28%)
Apr 27, 2017	24.99	24.99	24.51	24.68	17,143,168	-0.11(-0.43%)
Apr 26, 2017	24.67	24.95	24.54	24.78	19,490,488	-0.24(-0.94%)
Apr 25, 2017	24.62	25.07	24.55	25.02	23,265,530	-0.01(-0.03%)
Apr 24, 2017	25.03	25.15	24.92	25.03	17,785,708	+0.71(+2.93%)
Apr 21, 2017	24.52	24.61	24.27	24.31	20,465,716	-0.11(-0.47%)
Apr 20, 2017	24.78	24.82	24.30	24.43	21,076,070	-0.09(-0.36%)
Apr 19, 2017	25.13	25.17	24.50	24.52	16,538,613	-0.55(-2.20%)
Apr 18, 2017	25.11	25.46	24.95	25.07	16,446,511	-0.18(-0.72%)
Apr 17, 2017	24.72	25.26	24.66	25.25	27,935,798	+0.98(+4.05%)
Apr 13, 2017	24.81	24.91	24.25	24.27	20,649,882	-0.56(-2.25%)
Apr 12, 2017	24.84	24.87	24.61	24.82	18,780,300	-0.05(-0.22%)
Apr 11, 2017	25.01	25.10	24.37	24.88	25,025,384	-0.07(-0.27%)
Apr 10, 2017	25.03	25.09	24.72	24.95	21,861,978	+0.07(+0.27%)
Apr 07, 2017	24.96	25.34	24.75	24.88	21,452,752	+0.15(+0.60%)
Apr 06, 2017	25.04	25.34	24.63	24.73	23,789,928	-0.42(-1.68%)
Apr 05, 2017	25.83	25.97	25.14	25.15	28,209,886	-0.56(-2.17%)
Apr 04, 2017	25.34	25.73	25.22	25.71	16,390,444	+0.23(+0.90%)
Apr 03, 2017	25.34	25.50	25.20	25.48	18,397,384	+0.30(+1.17%)
Mar 31, 2017	24.99	25.42	24.86	25.19	17,591,356	+0.03(+0.11%)
Mar 30, 2017	25.36	25.52	25.12	25.16	15,794,922	-0.36(-1.42%)
Mar 29, 2017	25.02	25.55	25.01	25.52	20,577,526	+0.54(+2.15%)
Mar 28, 2017	24.94	25.10	24.81	24.99	21,641,208	+0.10(+0.41%)
Mar 27, 2017	24.57	24.94	24.49	24.89	13,558,146	-0.07(-0.30%)
Mar 24, 2017	24.77	25.01	24.64	24.96	12,803,804	+0.37(+1.50%)
Mar 23, 2017	24.52	24.84	24.46	24.59	16,489,086	-0.28(-1.11%)
Mar 22, 2017	24.63	25.09	24.44	24.87	23,594,094	+0.18(+0.74%)
Mar 21, 2017	25.52	25.65	24.64	24.68	35,592,604	-0.88(-3.45%)
Mar 20, 2017	24.91	25.62	24.83	25.56	24,371,194	+0.53(+2.12%)
Mar 17, 2017	25.60	25.67	24.93	25.03	30,593,340	-0.42(-1.64%)
Mar 16, 2017	25.75	25.78	25.37	25.45	21,543,300	-0.20(-0.79%)
Mar 15, 2017	24.80	25.71	24.58	25.65	36,980,684	+1.01(+4.09%)
Mar 14, 2017	24.96	25.07	24.61	24.64	18,822,632	-0.47(-1.87%)
Mar 13, 2017	25.03	25.21	24.90	25.11	19,633,978	+0.15(+0.62%)
Mar 10, 2017	25.06	25.10	24.74	24.96	28,642,280	+0.54(+2.20%)
Mar 09, 2017	24.76	24.82	24.33	24.42	29,391,834	-0.33(-1.33%)
Mar 08, 2017	25.12	25.16	24.56	24.75	25,079,898	-0.76(-2.98%)
Mar 07, 2017	25.86	25.86	25.47	25.51	16,627,027	-0.09(-0.37%)
Mar 06, 2017	25.97	26.01	25.56	25.60	11,955,341	-0.34(-1.30%)
Mar 03, 2017	25.52	25.97	25.33	25.94	25,016,496	+0.78(+3.10%)
Mar 02, 2017	25.80	25.87	25.15	25.16	32,838,956	-1.05(-4.00%)
Mar 01, 2017	25.75	26.22	25.73	26.21	28,685,490	+0.84(+3.31%)
Feb 28, 2017	25.87	25.93	25.30	25.37	22,805,178	-0.54(-2.08%)
Feb 27, 2017	25.85	26.10	25.76	25.91	12,975,644	+0.11(+0.44%)
Feb 24, 2017	26.12	26.16	25.78	25.79	32,579,648	-0.80(-3.01%)
Feb 23, 2017	27.40	27.43	26.57	26.59	25,905,784	-0.40(-1.49%)
Feb 22, 2017	26.88	27.01	26.79	27.00	14,291,856	+0.07(+0.25%)
Feb 21, 2017	26.87	26.94	26.67	26.93	25,553,562	+0.54(+2.06%)
Feb 17, 2017		26.38	26.38	26.38	0	-0.09(-0.36%)
Feb 16, 2017	27.09	27.10	26.45	26.48	28,975,218	-0.44(-1.65%)
Feb 15, 2017	26.36	26.96	26.26	26.92	43,473,008	+0.71(+2.72%)
Feb 14, 2017	25.92	26.23	25.58	26.21	22,298,218	+0.32(+1.25%)
Feb 13, 2017	25.79	26.01	25.70	25.89	17,526,794	+0.15(+0.60%)
Feb 10, 2017	25.44	25.79	25.42	25.73	23,862,002	+0.56(+2.22%)
Feb 09, 2017	25.27	25.39	25.05	25.17	17,548,356	-0.09(-0.37%)
Feb 08, 2017	24.83	25.32	24.79	25.27	16,443,774	+0.37(+1.49%)
Feb 07, 2017	25.03	25.11	24.84	24.90	11,173,522	+0.00(+0.00%)
Feb 06, 2017	25.11	25.19	24.86	24.90	14,180,771	-0.38(-1.52%)
Feb 03, 2017	25.25	25.50	25.16	25.28	18,617,004	+0.20(+0.78%)
Feb 02, 2017	25.07	25.23	24.94	25.09	12,155,176	+0.10(+0.40%)

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.