Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.028	3.203	2.962	3.176	974,478	+0.00(+0.00%)
Sep 27, 2002	3.346	3.346	3.165	3.176	1,215,500	-0.24(-6.91%)
Sep 26, 2002	3.439	3.538	3.379	3.412	202,735	-0.04(-1.27%)
Sep 25, 2002	3.467	3.565	3.379	3.456	818,051	-0.01(-0.16%)
Sep 24, 2002	3.576	3.615	3.461	3.461	17,338,240	-0.15(-4.25%)
Sep 23, 2002	3.675	3.675	3.571	3.615	121,969	-0.27(-7.05%)
Sep 20, 2002	3.790	3.911	3.708	3.889	228,077	+0.13(+3.50%)
Sep 19, 2002	3.949	3.949	3.746	3.757	667,093	-0.18(-4.46%)
Sep 18, 2002	3.977	4.081	3.905	3.933	5,615,329	-0.15(-3.76%)
Sep 17, 2002	4.251	4.300	4.086	4.086	333,273	-0.16(-3.75%)
Sep 16, 2002	4.322	4.322	4.245	4.245	246,491	-0.17(-3.85%)
Sep 13, 2002	4.377	4.470	4.311	4.415	9,480	-0.03(-0.62%)
Sep 12, 2002	4.459	4.459	4.333	4.443	171,194	-0.04(-0.86%)
Sep 11, 2002	4.454	4.498	4.399	4.481	1,036,101	+0.20(+4.74%)
Sep 10, 2002	4.410	4.410	4.278	4.278	119,052	-0.02(-0.51%)
Sep 09, 2002	4.169	4.322	4.130	4.300	28,076	+0.17(+4.12%)
Sep 06, 2002	4.180	4.180	4.081	4.130	26,071	+0.09(+2.17%)
Sep 05, 2002	4.322	4.322	4.042	4.042	14,402	-0.22(-5.15%)
Sep 04, 2002	4.300	4.300	4.180	4.262	29,535	+0.05(+1.30%)
Sep 03, 2002	4.415	4.415	4.207	4.207	2,201,646	-0.21(-4.72%)
Aug 30, 2002	4.426	4.569	4.366	4.415	321,240	-0.02(-0.37%)
Aug 29, 2002	4.180	4.443	4.169	4.432	120,146	+0.13(+2.93%)
Aug 28, 2002	4.410	4.426	4.240	4.306	102,643	-0.04(-0.88%)
Aug 27, 2002	4.443	4.520	4.322	4.344	448,314	+0.08(+1.80%)
Aug 26, 2002	4.240	4.328	4.169	4.267	352,781	+0.03(+0.78%)
Aug 23, 2002	4.196	4.278	4.147	4.234	432,088	+0.08(+1.98%)
Aug 22, 2002	4.130	4.152	4.037	4.152	18,231	+0.07(+1.61%)
Aug 21, 2002	4.070	4.185	4.059	4.086	305,743	+0.04(+1.09%)
Aug 20, 2002	4.240	4.245	4.037	4.042	117,229	-0.13(-3.03%)
Aug 16, 2002	3.922	4.196	3.878	4.169	474,750	+0.25(+6.29%)
Aug 15, 2002	4.059	4.075	3.867	3.922	111,212	-0.11(-2.72%)
Aug 14, 2002	4.064	4.064	3.839	4.031	400,183	-0.01(-0.14%)
Aug 13, 2002	4.053	4.163	3.955	4.037	403,829	-0.14(-3.29%)
Aug 12, 2002	4.410	4.410	4.141	4.174	134,366	-0.14(-3.30%)
Aug 07, 2002	4.355	4.355	4.174	4.317	506,473	+0.10(+2.34%)
Aug 06, 2002	4.031	4.223	3.955	4.218	1,194,169	+0.17(+4.20%)
Aug 05, 2002	4.415	4.415	4.048	4.048	300,274	-0.23(-5.38%)
Aug 02, 2002	4.240	4.350	4.092	4.278	3,746,591	+0.22(+5.55%)
Aug 01, 2002	3.829	4.108	3.713	4.053	2,611,857	+0.22(+5.87%)
Jul 31, 2002	3.790	3.861	3.565	3.829	3,311,768	+0.13(+3.56%)
Jul 30, 2002	3.785	3.861	3.620	3.697	3,357,347	-0.12(-3.02%)
Jul 29, 2002	4.141	4.163	3.757	3.812	3,621,158	-0.33(-7.95%)
Jul 26, 2002	4.350	4.350	4.103	4.141	157,520	-0.18(-4.19%)
Jul 25, 2002	4.388	4.465	4.229	4.322	1,356,430	-0.26(-5.63%)
Jul 24, 2002	4.289	4.662	4.256	4.580	1,458,527	+0.08(+1.83%)
Jul 23, 2002	4.772	4.772	4.448	4.498	186,144	-0.21(-4.54%)
Jul 22, 2002	4.838	4.991	4.673	4.712	68,368	-0.24(-4.87%)
Jul 19, 2002	4.958	5.068	4.958	4.953	72,379	+0.00(+0.00%)
Jul 17, 2002	4.936	5.019	4.909	4.953	217,502	-0.25(-4.85%)
Jul 12, 2002	5.183	5.205	5.079	5.205	4,392,172	+0.16(+3.15%)
Jul 11, 2002	4.991	5.046	4.909	5.046	525,799	+0.09(+1.88%)
Jul 10, 2002	5.128	5.128	4.942	4.953	175,387	-0.02(-0.44%)
Jul 09, 2002	5.035	5.046	4.942	4.975	2,343,670	+0.01(+0.22%)
Jul 08, 2002	4.936	4.964	4.936	4.964	2,848,321	-0.01(-0.22%)
Jul 05, 2002	5.019	5.019	4.947	4.975	47,766	-0.09(-1.84%)
Jul 04, 2002	5.101	5.156	4.964	5.068	68,915	+0.00(+0.00%)
Jul 03, 2002	5.101	5.156	4.964	5.068	68,915	+0.02(+0.43%)
Jul 02, 2002	5.002	5.079	4.958	5.046	291,340	+0.02(+0.44%)

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.