Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.74	22.17	21.67	22.12	31,760,272	+0.68(+3.17%)
Jul 28, 2016	21.54	21.59	21.31	21.44	19,926,786	-0.25(-1.14%)
Jul 27, 2016	21.76	21.84	21.50	21.69	20,743,786	+0.01(+0.06%)
Jul 26, 2016	21.60	21.84	21.58	21.68	16,048,508	+0.10(+0.46%)
Jul 25, 2016	21.76	21.79	21.38	21.58	21,043,624	-0.29(-1.34%)
Jul 22, 2016	21.63	21.95	21.49	21.87	17,993,400	+0.31(+1.42%)
Jul 21, 2016	21.70	21.84	21.40	21.56	26,790,246	-0.23(-1.07%)
Jul 20, 2016	21.72	21.96	21.55	21.80	26,472,820	+0.02(+0.09%)
Jul 19, 2016	21.55	21.78	21.41	21.78	25,571,034	+0.08(+0.37%)
Jul 18, 2016	21.27	21.74	21.21	21.70	24,214,846	+0.38(+1.78%)
Jul 15, 2016	21.23	21.39	21.08	21.32	19,502,620	+0.02(+0.09%)
Jul 14, 2016	21.40	21.55	21.21	21.30	37,995,288	+0.41(+1.98%)
Jul 13, 2016	20.63	20.89	20.38	20.88	23,690,050	+0.28(+1.36%)
Jul 12, 2016	20.85	20.99	20.60	20.60	34,036,920	+0.19(+0.91%)
Jul 11, 2016	20.37	20.50	20.33	20.42	24,660,990	+0.19(+0.95%)
Jul 08, 2016	20.05	20.28	19.32	20.22	31,193,858	+0.91(+4.68%)
Jul 07, 2016	19.59	19.78	19.30	19.32	30,824,196	-0.21(-1.09%)
Jul 06, 2016	19.43	19.56	19.07	19.53	35,510,452	-0.12(-0.61%)
Jul 05, 2016	19.86	19.98	19.53	19.65	28,935,024	-0.67(-3.28%)
Jul 01, 2016	20.12	20.32	20.32	20.32	23,049,862	+0.24(+1.18%)
Jun 30, 2016	19.81	20.28	19.71	20.08	29,856,236	+0.32(+1.63%)
Jun 29, 2016	19.48	19.83	19.42	19.76	38,425,812	+0.77(+4.07%)
Jun 28, 2016	18.71	19.04	18.67	18.99	25,296,162	+0.79(+4.35%)
Jun 27, 2016	18.59	18.59	18.02	18.19	32,295,424	-0.30(-1.62%)
Jun 24, 2016	18.41	18.84	18.35	18.49	48,255,324	-0.83(-4.27%)
Jun 23, 2016	18.93	19.37	18.76	19.32	26,163,868	+0.73(+3.94%)
Jun 22, 2016	18.74	18.96	18.54	18.59	20,120,790	-0.10(-0.54%)
Jun 21, 2016	18.69	18.81	18.32	18.69	30,727,316	+0.12(+0.64%)
Jun 20, 2016	18.54	18.79	18.51	18.57	35,397,600	+0.44(+2.44%)
Jun 17, 2016	18.14	18.26	18.02	18.13	37,103,008	+0.29(+1.63%)
Jun 16, 2016	17.45	17.84	17.17	17.84	30,935,780	+0.19(+1.09%)
Jun 15, 2016	17.57	17.86	17.25	17.64	38,096,404	+0.19(+1.10%)
Jun 14, 2016	17.85	18.03	17.22	17.45	50,587,472	-0.36(-2.00%)
Jun 13, 2016	17.64	18.00	17.62	17.81	22,602,066	-0.17(-0.92%)
Jun 10, 2016	18.33	18.39	17.98	17.98	33,152,552	-0.83(-4.43%)
Jun 09, 2016	19.00	19.04	18.70	18.81	31,919,302	-0.37(-1.93%)
Jun 08, 2016	18.77	19.18	18.73	19.18	55,839,692	+0.92(+5.07%)
Jun 07, 2016	17.92	18.30	17.90	18.25	32,502,530	+0.20(+1.10%)
Jun 06, 2016	17.98	18.18	17.85	18.05	35,533,536	+0.05(+0.26%)
Jun 03, 2016	17.78	18.01	17.67	18.01	36,048,088	+0.54(+3.10%)
Jun 02, 2016	16.97	17.47	16.92	17.47	24,638,000	+0.38(+2.20%)
Jun 01, 2016	16.76	17.13	16.61	17.09	35,333,804	+0.28(+1.69%)
May 31, 2016	17.07	17.24	16.71	16.81	29,664,624	-0.24(-1.40%)
May 27, 2016	17.19	17.04	17.04	17.04	24,019,178	-0.36(-2.05%)
May 26, 2016	17.49	17.64	17.33	17.40	13,601,685	+0.16(+0.92%)
May 25, 2016	17.51	17.70	17.16	17.24	22,436,414	-0.09(-0.53%)
May 24, 2016	17.58	17.66	17.17	17.33	32,734,100	+0.13(+0.73%)
May 23, 2016	17.18	17.43	17.13	17.21	35,435,180	-0.54(-3.02%)
May 20, 2016	17.77	17.94	17.64	17.74	24,065,940	+0.25(+1.44%)
May 19, 2016	17.38	17.57	17.20	17.49	29,858,078	-0.19(-1.05%)
May 18, 2016	17.78	18.20	17.66	17.68	37,935,372	-0.51(-2.80%)
May 17, 2016	18.36	18.43	18.03	18.19	22,912,104	-0.30(-1.64%)
May 16, 2016	18.45	18.69	18.44	18.49	19,396,784	+0.13(+0.68%)
May 13, 2016	18.91	19.03	18.26	18.36	32,559,158	-0.82(-4.27%)
May 12, 2016	19.13	19.40	18.72	19.18	35,571,556	+0.01(+0.03%)
May 11, 2016	19.51	19.53	19.06	19.18	32,619,866	+0.03(+0.17%)
May 10, 2016	18.60	19.17	18.53	19.14	37,790,084	+0.99(+5.46%)
May 09, 2016	18.21	18.25	17.10	18.15	60,498,068	-0.32(-1.72%)
May 06, 2016	18.14	18.52	18.07	18.47	20,035,278	+0.21(+1.16%)
May 05, 2016	18.85	18.88	18.11	18.26	24,068,710	-0.32(-1.74%)
May 04, 2016	18.37	18.70	18.27	18.58	32,246,758	+0.28(+1.55%)
May 03, 2016	18.65	18.67	18.28	18.30	38,282,440	-0.83(-4.33%)

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.