Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.23	18.37	17.84	17.97	32,174,132	-0.92(-4.86%)
Apr 29, 2020	18.18	18.95	18.16	18.89	33,264,372	+1.00(+5.58%)
Apr 28, 2020	17.66	18.01	17.40	17.89	38,378,980	+1.06(+6.32%)
Apr 27, 2020	16.74	17.08	16.49	16.83	28,358,910	+0.68(+4.24%)
Apr 24, 2020	16.84	16.89	15.40	16.14	60,725,920	-1.23(-7.09%)
Apr 23, 2020	18.17	18.29	17.40	17.38	32,097,080	-0.81(-4.45%)
Apr 22, 2020	17.94	18.34	17.93	18.18	29,389,216	+0.63(+3.57%)
Apr 21, 2020	17.53	17.81	17.37	17.56	27,887,924	-0.60(-3.29%)
Apr 20, 2020	17.79	18.39	17.73	18.16	31,052,402	-0.23(-1.23%)
Apr 17, 2020	18.49	18.54	17.94	18.38	32,636,352	+0.40(+2.23%)
Apr 16, 2020	18.47	18.48	17.86	17.98	27,261,242	-0.36(-1.95%)
Apr 15, 2020	18.17	18.61	18.04	18.34	33,047,614	-0.46(-2.44%)
Apr 14, 2020	18.97	19.27	18.76	18.80	28,742,926	+0.25(+1.34%)
Apr 13, 2020	18.26	18.58	17.90	18.55	25,561,354	-0.14(-0.74%)
Apr 09, 2020	19.10	19.43	18.54	18.69	37,451,752	+0.00(+0.00%)
Apr 08, 2020	17.82	18.80	17.74	18.69	35,491,360	+0.85(+4.74%)
Apr 07, 2020	18.73	18.78	17.78	17.84	53,984,392	+0.75(+4.39%)
Apr 06, 2020	17.06	17.54	16.71	17.09	45,303,484	+1.22(+7.66%)
Apr 03, 2020	16.46	16.57	15.54	15.87	39,516,300	-0.93(-5.51%)
Apr 02, 2020	16.62	17.22	16.43	16.80	36,836,176	+0.36(+2.17%)
Apr 01, 2020	16.20	16.61	16.06	16.44	33,279,926	-0.72(-4.20%)
Mar 31, 2020	17.47	17.78	16.94	17.16	34,732,540	-0.32(-1.83%)
Mar 30, 2020	17.67	17.77	17.20	17.48	50,390,780	+0.15(+0.88%)
Mar 27, 2020	17.60	18.26	17.32	17.33	75,428,944	-1.74(-9.13%)
Mar 26, 2020	18.82	19.27	18.32	19.07	58,886,604	+0.83(+4.55%)
Mar 25, 2020	16.93	18.83	16.79	18.24	62,821,876	+1.25(+7.33%)
Mar 24, 2020	16.63	17.27	16.46	17.00	52,705,376	+1.83(+12.06%)
Mar 23, 2020	15.53	15.87	14.82	15.17	69,245,760	-1.10(-6.76%)
Mar 20, 2020	17.27	17.65	16.06	16.27	62,877,356	+0.09(+0.59%)
Mar 19, 2020	15.22	16.94	14.67	16.17	67,473,504	+0.59(+3.79%)
Mar 18, 2020	16.14	16.96	14.85	15.58	53,154,340	-2.85(-15.45%)
Mar 17, 2020	17.65	18.80	16.90	18.43	69,028,248	+2.13(+13.05%)
Mar 16, 2020	17.78	18.74	16.28	16.30	84,231,784	-4.90(-23.09%)
Mar 13, 2020	21.42	21.45	18.40	21.20	85,022,552	+3.18(+17.62%)
Mar 12, 2020	18.21	19.67	17.23	18.02	99,392,128	-3.60(-16.64%)
Mar 11, 2020	23.24	23.40	20.35	21.62	104,569,776	-2.28(-9.54%)
Mar 10, 2020	23.20	23.92	22.47	23.90	65,459,928	+2.20(+10.14%)
Mar 09, 2020	22.32	23.05	21.70	21.70	101,093,696	-3.87(-15.13%)
Mar 06, 2020	25.52	26.05	25.21	25.57	103,639,312	-1.14(-4.26%)
Mar 05, 2020	27.44	27.57	26.18	26.71	74,711,968	-1.54(-5.47%)
Mar 04, 2020	28.42	28.51	27.76	28.25	43,947,692	+0.21(+0.75%)
Mar 03, 2020	28.60	29.39	27.80	28.04	87,550,464	-0.66(-2.28%)
Mar 02, 2020	28.14	28.78	27.85	28.70	79,657,952	+0.75(+2.69%)
Feb 28, 2020	26.95	27.99	26.65	27.95	78,290,568	+0.42(+1.54%)
Feb 27, 2020	27.80	28.78	27.37	27.52	88,893,896	-1.03(-3.62%)
Feb 26, 2020	29.15	29.51	28.40	28.56	83,690,136	-0.42(-1.43%)
Feb 25, 2020	29.76	29.78	28.61	28.97	49,058,012	-0.42(-1.41%)
Feb 24, 2020	29.80	29.85	29.15	29.39	55,869,116	-1.54(-4.99%)
Feb 21, 2020	30.80	31.12	30.66	30.93	39,645,464	-0.28(-0.89%)
Feb 20, 2020	31.67	31.79	31.20	31.21	39,818,384	-0.78(-2.44%)
Feb 19, 2020	31.74	32.00	31.72	31.99	22,092,934	+0.43(+1.36%)
Feb 18, 2020	31.55	31.64	31.28	31.56	27,870,308	-0.39(-1.23%)
Feb 14, 2020	32.16	32.16	31.75	31.95	26,362,822	+0.14(+0.44%)
Feb 13, 2020	32.03	32.13	31.76	31.82	30,530,372	-0.32(-1.00%)
Feb 12, 2020	32.08	32.54	31.93	32.14	32,012,240	+0.15(+0.46%)
Feb 11, 2020	31.79	32.06	31.73	31.99	39,694,964	+0.67(+2.14%)
Feb 10, 2020	31.44	31.49	31.10	31.32	44,636,132	-0.28(-0.90%)
Feb 07, 2020	31.95	31.99	31.57	31.60	35,866,248	-0.58(-1.79%)
Feb 06, 2020	33.15	33.15	32.06	32.18	42,402,448	-0.60(-1.82%)
Feb 05, 2020	33.16	33.25	32.70	32.78	35,228,828	+0.20(+0.60%)
Feb 04, 2020	32.80	32.94	32.49	32.58	33,519,540	+0.21(+0.65%)

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.