Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	3.781	3.852	3.557	3.820	3,319,469	+0.13(+3.56%)
Jul 30, 2002	3.776	3.852	3.612	3.688	3,365,154	-0.11(-3.02%)
Jul 29, 2002	4.132	4.153	3.748	3.803	3,629,578	-0.33(-7.95%)
Jul 26, 2002	4.340	4.340	4.093	4.132	157,887	-0.18(-4.19%)
Jul 25, 2002	4.378	4.454	4.219	4.312	1,359,584	-0.26(-5.63%)
Jul 24, 2002	4.279	4.651	4.246	4.569	1,461,918	+0.08(+1.83%)
Jul 23, 2002	4.761	4.761	4.438	4.487	186,577	-0.21(-4.54%)
Jul 22, 2002	4.827	4.980	4.662	4.701	68,527	-0.24(-4.87%)
Jul 19, 2002	4.947	5.056	4.947	4.941	72,547	+0.00(+0.00%)
Jul 17, 2002	4.925	5.007	4.898	4.941	218,008	-0.25(-4.85%)
Jul 12, 2002	5.171	5.193	5.067	5.193	4,402,385	+0.16(+3.15%)
Jul 11, 2002	4.980	5.034	4.898	5.034	527,021	+0.09(+1.88%)
Jul 10, 2002	5.117	5.117	4.931	4.941	175,795	-0.02(-0.44%)
Jul 09, 2002	5.024	5.034	4.931	4.963	2,349,120	+0.01(+0.22%)
Jul 08, 2002	4.925	4.952	4.925	4.952	2,854,944	-0.01(-0.22%)
Jul 05, 2002	5.007	5.007	4.936	4.963	47,877	-0.09(-1.84%)
Jul 04, 2002	5.089	5.144	4.952	5.056	69,075	+0.00(+0.00%)
Jul 03, 2002	5.089	5.144	4.952	5.056	69,075	+0.02(+0.43%)
Jul 02, 2002	4.991	5.067	4.947	5.034	292,018	+0.02(+0.44%)
Jul 01, 2002	5.335	5.335	5.007	5.013	337,520	-0.30(-5.57%)
Jun 28, 2002	5.188	5.308	5.160	5.308	1,005,434	+0.18(+3.41%)
Jun 27, 2002	5.062	5.133	4.952	5.133	1,018,957	+0.26(+5.39%)
Jun 26, 2002	4.952	4.974	4.679	4.870	938,369	-0.07(-1.44%)
Jun 25, 2002	5.007	5.138	4.865	4.941	1,728,901	+0.15(+3.20%)
Jun 21, 2002	5.122	5.122	4.744	4.788	814,471	-0.36(-6.91%)
Jun 20, 2002	5.500	5.500	5.144	5.144	544,381	-0.36(-6.56%)
Jun 19, 2002	5.691	5.691	5.505	5.505	353,967	-0.19(-3.27%)
Jun 18, 2002	5.839	5.844	5.642	5.691	159,349	-0.13(-2.26%)
Jun 17, 2002	5.554	5.822	5.554	5.822	1,795,967	+0.21(+3.80%)
Jun 14, 2002	5.615	5.658	5.527	5.609	2,006,117	-0.16(-2.84%)
Jun 12, 2002	5.746	5.926	5.620	5.773	2,710,580	-0.08(-1.40%)
Jun 11, 2002	6.255	6.255	5.855	5.855	359,814	-0.34(-5.48%)
Jun 10, 2002	6.129	6.195	6.074	6.195	751,608	+0.12(+1.98%)
Jun 07, 2002	5.850	6.096	5.844	6.074	325,459	+0.05(+0.91%)
Jun 06, 2002	6.227	6.238	5.910	6.019	515,326	-0.30(-4.76%)
Jun 05, 2002	6.392	6.392	6.244	6.320	578,006	-0.30(-4.55%)
May 31, 2002	6.840	6.840	6.616	6.621	56,101	+0.00(+0.00%)
May 28, 2002	6.665	6.693	6.539	6.621	100,872	+0.02(+0.25%)
May 27, 2002	6.610	6.627	6.528	6.605	120,242	+0.00(+0.00%)
May 24, 2002	6.610	6.627	6.528	6.605	120,242	+0.05(+0.84%)
May 23, 2002	6.430	6.561	6.419	6.550	369,865	+0.05(+0.84%)
May 22, 2002	6.627	6.671	6.430	6.496	722,736	-0.13(-1.90%)
May 21, 2002	6.742	6.742	6.600	6.621	761,842	-0.01(-0.16%)
May 20, 2002	6.731	6.731	6.621	6.632	910,409	+0.00(+0.00%)
May 17, 2002	6.676	6.676	6.572	6.632	1,146,692	-0.03(-0.49%)
May 16, 2002	6.457	6.742	6.457	6.665	963,404	+0.24(+3.66%)
May 15, 2002	6.277	6.512	6.277	6.430	782,674	+0.06(+0.95%)
May 14, 2002	6.293	6.463	6.293	6.370	558,635	+0.10(+1.66%)
May 13, 2002	6.348	6.457	6.244	6.266	1,261,270	-0.14(-2.22%)
May 10, 2002	6.315	6.457	6.315	6.408	1,153,636	-0.08(-1.18%)
May 09, 2002	6.786	6.786	6.348	6.485	155,511	-0.35(-5.12%)
May 08, 2002	6.682	6.840	6.676	6.835	129,014	+0.22(+3.39%)
May 07, 2002	6.835	6.835	6.539	6.610	939,465	-0.01(-0.17%)
May 06, 2002	6.578	6.649	6.567	6.621	94,677,504	-0.14(-2.10%)
May 03, 2002	6.890	6.895	6.567	6.764	18,511,544	-0.10(-1.51%)
May 02, 2002	7.087	7.114	6.802	6.868	2,476,124	-0.28(-3.90%)

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.