Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	18.28	18.32	18.11	18.23	1,701,125	-0.07(-0.39%)
Sep 29, 2005	18.27	18.39	17.97	18.30	2,998,395	+0.10(+0.57%)
Sep 28, 2005	17.87	18.33	17.87	18.20	3,761,882	+0.47(+2.65%)
Sep 27, 2005	17.79	17.92	17.58	17.73	3,833,881	-0.22(-1.22%)
Sep 26, 2005	17.77	17.99	17.62	17.95	2,644,610	+0.11(+0.61%)
Sep 23, 2005	17.84	17.86	17.60	17.84	2,183,741	+0.25(+1.43%)
Sep 22, 2005	17.70	17.70	17.31	17.59	2,553,606	-0.11(-0.65%)
Sep 21, 2005	17.18	17.78	17.14	17.70	2,474,297	+0.73(+4.29%)
Sep 20, 2005	17.14	17.20	16.96	16.98	1,760,881	-0.03(-0.16%)
Sep 19, 2005	16.83	17.08	16.81	17.00	1,589,288	+0.12(+0.71%)
Sep 16, 2005	16.75	16.88	16.66	16.88	1,911,824	+0.29(+1.75%)
Sep 15, 2005	16.47	16.67	16.47	16.59	194,800	+0.36(+2.23%)
Sep 14, 2005	16.19	16.24	16.09	16.23	1,717,206	+0.15(+0.95%)
Sep 13, 2005	16.37	16.39	16.06	16.08	1,546,709	-0.30(-1.84%)
Sep 12, 2005	16.44	16.51	16.28	16.38	2,375,435	-0.08(-0.47%)
Sep 09, 2005	16.13	16.50	15.61	16.46	922,836	+0.35(+2.17%)
Sep 08, 2005	16.05	16.17	16.02	16.10	1,114,530	+0.06(+0.38%)
Sep 07, 2005	16.03	16.14	15.98	16.04	1,715,013	-0.04(-0.27%)
Sep 06, 2005	15.92	16.09	15.79	16.09	2,490,378	+0.36(+2.26%)
Sep 02, 2005	15.60	15.76	15.55	15.73	3,411,752	+0.30(+1.95%)

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.