Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	9.281	9.330	9.215	9.314	2,927,674	+0.07(+0.77%)
Aug 30, 2004	9.128	9.243	9.029	9.243	195,166	+0.13(+1.44%)
Aug 27, 2004	9.166	9.182	9.111	9.111	529,945	+0.02(+0.18%)
Aug 26, 2004	9.182	9.237	9.084	9.095	251,267	-0.19(-2.06%)
Aug 25, 2004	9.243	9.336	9.166	9.286	552,057	+0.08(+0.89%)
Aug 24, 2004	9.358	9.549	9.166	9.204	549,133	-0.02(-0.24%)
Aug 23, 2004	9.358	9.358	9.204	9.226	732,969	-0.15(-1.63%)
Aug 20, 2004	9.352	9.423	9.275	9.379	597,559	+0.15(+1.60%)
Aug 19, 2004	9.303	9.352	9.155	9.232	422,677	+0.07(+0.72%)
Aug 18, 2004	8.860	9.188	8.843	9.166	1,193,291	+0.26(+2.95%)
Aug 17, 2004	8.843	8.920	8.821	8.903	744,847	+0.13(+1.50%)
Aug 16, 2004	8.564	8.778	8.559	8.772	575,995	+0.21(+2.43%)
Aug 13, 2004	8.652	8.663	8.564	8.564	112,019	-0.07(-0.82%)
Aug 12, 2004	8.646	8.657	8.581	8.635	495,407	+0.09(+1.09%)
Aug 11, 2004	8.575	8.602	8.498	8.542	775,182	-0.07(-0.83%)
Aug 10, 2004	8.466	8.613	8.466	8.613	314,129	+0.22(+2.61%)
Aug 09, 2004	8.455	8.455	8.373	8.394	275,937	-0.07(-0.84%)
Aug 06, 2004	8.241	8.471	8.241	8.466	588,787	+0.23(+2.79%)
Aug 05, 2004	8.487	8.613	8.236	8.236	364,748	-0.33(-3.90%)
Aug 04, 2004	8.559	8.652	8.509	8.570	2,307,090	-0.04(-0.45%)
Aug 03, 2004	8.581	8.641	8.581	8.608	349,398	+0.02(+0.19%)
Aug 02, 2004	8.504	8.646	8.482	8.591	1,851,154	-0.03(-0.32%)
Jul 30, 2004	8.581	8.745	8.581	8.619	136,141	+0.03(+0.38%)
Jul 29, 2004	8.586	8.619	8.504	8.586	296,404	+0.05(+0.58%)
Jul 28, 2004	8.323	8.537	8.323	8.537	299,876	+0.21(+2.56%)
Jul 27, 2004	8.241	8.351	8.159	8.323	629,173	+0.19(+2.29%)
Jul 26, 2004	8.329	8.373	8.061	8.137	380,098	-0.10(-1.26%)
Jul 23, 2004	8.290	8.427	8.219	8.241	217,643	-0.08(-0.92%)
Jul 22, 2004	8.383	8.433	8.258	8.318	600,848	-0.16(-1.94%)
Jul 21, 2004	8.712	8.712	8.444	8.482	673,579	-0.23(-2.64%)
Jul 20, 2004	8.646	8.734	8.619	8.712	702,817	+0.04(+0.51%)
Jul 19, 2004	8.821	8.832	8.646	8.668	820,867	-0.14(-1.55%)
Jul 16, 2004	8.772	8.865	8.728	8.805	751,426	+0.24(+2.75%)
Jul 15, 2004	8.477	8.652	8.471	8.570	482,798	+0.20(+2.42%)
Jul 14, 2004	8.307	8.487	8.290	8.367	672,482	+0.06(+0.72%)
Jul 13, 2004	8.296	8.329	8.225	8.307	229,155	+0.01(+0.07%)
Jul 12, 2004	8.148	8.307	8.137	8.301	222,211	+0.19(+2.36%)
Jul 09, 2004	8.077	8.137	8.055	8.110	222,028	+0.08(+1.02%)
Jul 08, 2004	8.132	8.165	8.011	8.028	1,316,640	-0.13(-1.61%)
Jul 07, 2004	8.110	8.208	8.072	8.159	240,668	+0.07(+0.81%)
Jul 06, 2004	8.197	8.225	8.077	8.093	718,898	-0.19(-2.25%)
Jul 02, 2004	8.208	8.307	8.208	8.280	315,043	+0.13(+1.54%)
Jul 01, 2004	8.121	8.154	8.039	8.154	511,123	+0.10(+1.29%)
Jun 30, 2004	7.875	8.066	7.875	8.050	563,569	+0.15(+1.87%)
Jun 29, 2004	7.776	7.902	7.776	7.902	195,166	+0.18(+2.34%)
Jun 28, 2004	7.896	7.913	7.721	7.721	388,322	-0.21(-2.62%)
Jun 25, 2004	7.907	7.989	7.886	7.929	707,751	+0.01(+0.07%)
Jun 24, 2004	7.973	7.984	7.907	7.924	751,243	+0.10(+1.26%)
Jun 23, 2004	7.667	7.891	7.639	7.825	1,200,052	+0.24(+3.17%)
Jun 22, 2004	7.656	7.656	7.552	7.585	494,311	-0.02(-0.29%)
Jun 21, 2004	7.667	7.760	7.606	7.606	267,896	-0.08(-1.00%)
Jun 18, 2004	7.596	7.694	7.596	7.683	282,150	+0.01(+0.07%)
Jun 17, 2004	7.678	7.787	7.606	7.678	294,942	-0.03(-0.36%)
Jun 16, 2004	7.656	7.710	7.546	7.705	542,371	+0.08(+1.08%)
Jun 15, 2004	7.557	7.678	7.557	7.623	1,174,651	+0.22(+3.03%)
Jun 14, 2004	7.448	7.453	7.366	7.399	799,669	-0.30(-3.84%)
Jun 10, 2004	7.639	7.738	7.623	7.694	98,496	+0.04(+0.57%)
Jun 09, 2004	7.847	7.847	7.601	7.650	519,712	-0.24(-2.98%)
Jun 08, 2004	7.847	7.907	7.803	7.886	451,367	-0.04(-0.55%)
Jun 07, 2004	7.782	7.935	7.776	7.929	498,879	+0.30(+3.87%)
Jun 04, 2004	7.623	7.705	7.579	7.634	360,180	+0.17(+2.27%)
Jun 03, 2004	7.563	7.568	7.442	7.464	448,809	-0.20(-2.64%)
Jun 02, 2004	7.716	7.738	7.661	7.667	442,413	+0.04(+0.57%)

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.