Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.54	30.64	29.92	30.21	43,916,364	+0.34(+1.15%)
May 28, 2009	29.47	29.89	29.01	29.86	44,165,704	+1.01(+3.49%)
May 27, 2009	29.54	29.89	28.75	28.86	52,869,204	-0.22(-0.75%)
May 26, 2009	27.85	29.13	27.74	29.07	46,115,516	+0.80(+2.85%)
May 22, 2009	28.21	28.40	27.84	28.27	30,098,660	+0.30(+1.06%)
May 21, 2009	27.94	28.11	27.50	27.97	45,013,944	-0.47(-1.65%)
May 20, 2009	28.86	29.44	28.35	28.44	57,527,420	+0.22(+0.78%)
May 19, 2009	27.96	28.80	27.79	28.23	42,220,180	+0.33(+1.20%)
May 18, 2009	26.81	27.97	26.81	27.89	31,865,868	+1.70(+6.50%)
May 15, 2009	26.79	26.92	26.01	26.19	28,227,264	-0.52(-1.95%)
May 14, 2009	26.14	26.80	25.99	26.71	33,588,736	+0.61(+2.35%)
May 13, 2009	26.62	26.69	25.95	26.10	40,384,180	-1.42(-5.17%)
May 12, 2009	28.26	28.36	27.05	27.52	35,200,456	-0.34(-1.24%)
May 11, 2009	27.47	28.05	27.16	27.86	31,555,142	-0.10(-0.35%)
May 08, 2009	27.80	28.05	27.15	27.96	39,389,832	+1.14(+4.25%)
May 07, 2009	28.02	28.05	26.67	26.82	46,588,536	-0.85(-3.06%)
May 06, 2009	27.43	28.05	27.33	27.67	56,314,968	+0.72(+2.68%)
May 05, 2009	27.26	27.39	26.55	26.95	52,722,876	-0.18(-0.67%)
May 04, 2009	26.74	27.17	26.62	27.13	55,312,600	+1.53(+5.96%)
May 01, 2009	24.80	25.88	24.66	25.60	32,406,812	+0.92(+3.72%)
Apr 30, 2009	25.06	25.40	24.68	24.68	31,614,732	-0.07(-0.27%)
Apr 29, 2009	24.11	25.04	24.11	24.75	39,601,108	+0.97(+4.10%)
Apr 28, 2009	23.18	24.00	23.12	23.77	30,350,012	+0.27(+1.14%)
Apr 27, 2009	23.80	24.09	23.38	23.50	34,547,712	-0.83(-3.42%)
Apr 24, 2009	24.20	24.53	24.02	24.34	34,457,160	+0.63(+2.68%)
Apr 23, 2009	23.52	23.75	23.17	23.70	31,456,980	+0.50(+2.17%)
Apr 22, 2009	23.03	23.62	22.92	23.20	37,715,988	-0.07(-0.31%)
Apr 21, 2009	22.53	23.29	21.98	23.27	31,852,642	+0.62(+2.73%)
Apr 20, 2009	23.33	23.34	22.64	22.65	34,636,048	-1.35(-5.61%)
Apr 17, 2009	24.41	24.50	23.94	24.00	25,681,818	-0.39(-1.59%)
Apr 16, 2009	24.33	24.56	23.97	24.38	29,444,242	+0.53(+2.20%)
Apr 15, 2009	23.60	23.91	23.44	23.86	29,500,106	+0.10(+0.41%)
Apr 14, 2009	24.30	24.67	23.69	23.76	32,763,760	-0.79(-3.21%)
Apr 13, 2009	24.19	24.71	23.62	24.55	36,633,828	+0.09(+0.36%)
Apr 09, 2009	24.02	24.47	23.97	24.46	43,062,372	+1.21(+5.20%)
Apr 08, 2009	23.28	23.53	22.97	23.25	29,748,936	+0.29(+1.26%)
Apr 07, 2009	22.77	23.22	22.66	22.96	30,117,438	-0.15(-0.64%)
Apr 06, 2009	23.11	23.24	22.70	23.11	28,837,620	-0.39(-1.68%)
Apr 03, 2009	23.07	23.67	22.92	23.50	48,812,296	+0.61(+2.68%)
Apr 02, 2009	22.61	23.14	22.52	22.89	46,388,764	+1.42(+6.60%)
Apr 01, 2009	20.51	21.57	20.38	21.47	36,411,604	+0.84(+4.09%)
Mar 31, 2009	20.89	21.12	20.56	20.63	33,412,158	+0.26(+1.29%)
Mar 30, 2009	20.79	20.79	20.13	20.37	40,480,432	-1.99(-8.89%)
Mar 26, 2009	22.19	22.43	21.94	22.35	34,551,820	+0.51(+2.36%)
Mar 25, 2009	21.80	22.33	21.33	21.84	46,589,140	+0.24(+1.11%)
Mar 24, 2009	21.85	21.99	21.51	21.60	33,763,068	-0.78(-3.47%)
Mar 23, 2009	21.82	22.39	21.75	22.38	44,433,752	+1.55(+7.46%)
Mar 20, 2009	21.04	21.42	20.79	20.82	41,868,664	-0.42(-1.96%)
Mar 19, 2009	21.60	21.63	20.95	21.24	53,471,752	+0.32(+1.55%)
Mar 18, 2009	20.24	21.11	19.77	20.91	58,855,124	+0.51(+2.49%)
Mar 17, 2009	19.68	20.43	19.51	20.41	37,668,144	+0.63(+3.18%)
Mar 16, 2009	20.21	20.70	19.75	19.78	44,664,396	-0.16(-0.80%)
Mar 13, 2009	20.27	20.36	19.54	19.94	0	-0.13(-0.63%)
Mar 12, 2009	19.41	20.10	19.19	20.06	42,969,208	+0.62(+3.21%)
Mar 11, 2009	19.77	19.88	19.09	19.44	46,059,568	-0.04(-0.22%)
Mar 10, 2009	18.70	19.53	18.63	19.48	57,500,228	+1.41(+7.81%)
Mar 09, 2009	17.96	18.59	17.94	18.07	38,474,336	-0.25(-1.34%)
Mar 06, 2009	18.63	19.06	17.88	18.32	0	+0.02(+0.12%)
Mar 05, 2009	18.28	18.79	18.02	18.29	44,460,592	-0.56(-2.96%)
Mar 04, 2009	18.35	19.09	18.26	18.85	60,723,328	+1.48(+8.50%)

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.