Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.95	21.23	20.89	21.10	7,133,473	-0.08(-0.39%)
Sep 28, 2006	20.89	21.21	20.85	21.18	9,132,932	+0.41(+1.95%)
Sep 27, 2006	20.56	20.82	20.47	20.78	8,993,095	+0.25(+1.23%)
Sep 26, 2006	20.06	20.52	19.99	20.52	9,665,476	+0.72(+3.63%)
Sep 25, 2006	19.77	19.91	19.19	19.81	14,591,652	-0.03(-0.14%)
Sep 22, 2006	19.88	19.88	19.49	19.83	11,718,353	-0.07(-0.36%)
Sep 21, 2006	20.21	20.54	19.80	19.91	12,263,842	-0.50(-2.47%)
Sep 20, 2006	21.02	21.12	20.26	20.41	8,579,421	-0.49(-2.36%)
Sep 19, 2006	21.31	21.34	20.66	20.90	6,256,716	-0.42(-1.95%)
Sep 18, 2006	21.29	21.56	21.06	21.32	5,079,867	+0.34(+1.62%)
Sep 15, 2006	21.24	21.24	20.85	20.98	5,545,137	-0.08(-0.36%)
Sep 14, 2006	21.12	21.38	20.89	21.06	6,503,572	-0.18(-0.83%)
Sep 13, 2006	20.83	21.42	20.75	21.23	5,035,382	+0.34(+1.63%)
Sep 12, 2006	20.75	20.89	20.48	20.89	7,004,576	+0.36(+1.74%)
Sep 11, 2006	20.80	20.85	20.45	20.54	9,492,823	-0.75(-3.50%)
Sep 08, 2006	21.33	21.41	21.22	21.28	3,911,040	+0.00(+0.00%)
Sep 07, 2006	21.42	21.49	21.01	21.28	6,753,345	-0.20(-0.92%)
Sep 06, 2006	21.96	21.96	21.45	21.48	6,000,562	-0.74(-3.31%)
Sep 05, 2006	22.21	22.31	22.06	22.21	4,376,492	+0.22(+1.00%)
Sep 01, 2006	21.59	22.07	21.59	21.99	6,401,657	+0.51(+2.37%)
Aug 31, 2006	21.75	21.75	21.37	21.48	7,804,943	-0.03(-0.13%)
Aug 30, 2006	21.70	21.70	21.40	21.51	4,659,082	-0.04(-0.18%)
Aug 29, 2006	21.67	21.67	21.25	21.55	6,594,730	+0.04(+0.20%)
Aug 28, 2006	20.93	21.56	20.93	21.51	5,564,827	+0.39(+1.84%)
Aug 25, 2006	21.10	21.29	20.87	21.12	4,812,592	+0.07(+0.34%)
Aug 24, 2006	21.13	21.13	20.57	21.05	9,380,152	+0.01(+0.03%)
Aug 23, 2006	21.77	21.79	20.95	21.04	11,435,764	-0.80(-3.67%)
Aug 22, 2006	21.90	22.06	21.67	21.84	7,023,901	-0.20(-0.92%)
Aug 21, 2006	21.98	22.09	21.88	22.04	4,720,340	-0.17(-0.77%)
Aug 18, 2006	22.19	22.24	21.90	22.21	3,837,020	+0.10(+0.47%)
Aug 17, 2006	22.23	22.57	22.02	22.11	6,092,996	-0.31(-1.39%)
Aug 16, 2006	22.26	22.42	22.05	22.42	10,507,229	+0.54(+2.46%)
Aug 15, 2006	21.59	22.10	21.55	21.89	4,569,018	+0.50(+2.36%)
Aug 14, 2006	21.78	21.84	21.31	21.38	4,261,269	-0.29(-1.32%)
Aug 11, 2006	21.96	21.96	21.62	21.67	3,081,503	-0.29(-1.30%)
Aug 10, 2006	21.63	22.03	21.52	21.95	8,623,541	+0.20(+0.93%)
Aug 09, 2006	22.23	22.32	21.67	21.75	6,766,836	-0.19(-0.87%)
Aug 08, 2006	22.08	22.24	21.87	21.94	4,429,364	-0.05(-0.25%)
Aug 07, 2006	21.97	22.10	21.83	21.99	5,958,447	-0.14(-0.62%)
Aug 04, 2006	22.20	22.46	21.89	22.13	8,678,965	+0.35(+1.61%)
Aug 03, 2006	21.50	21.99	21.38	21.78	4,321,615	+0.12(+0.53%)
Aug 02, 2006	21.57	21.89	21.51	21.67	4,564,096	+0.31(+1.44%)
Aug 01, 2006	21.31	21.39	21.08	21.36	8,238,490	-0.29(-1.34%)
Jul 31, 2006	21.75	21.75	21.52	21.65	4,733,467	-0.12(-0.53%)
Jul 28, 2006	21.45	21.93	21.39	21.76	6,928,368	+0.29(+1.33%)
Jul 27, 2006	21.50	21.72	21.25	21.48	5,180,870	+0.26(+1.24%)
Jul 26, 2006	20.99	21.45	20.93	21.22	5,285,884	-0.02(-0.08%)
Jul 25, 2006	20.98	21.28	20.79	21.23	6,134,200	+0.21(+0.99%)
Jul 24, 2006	20.61	21.07	20.53	21.02	6,085,157	+0.66(+3.26%)
Jul 21, 2006	20.74	20.76	20.18	20.36	5,912,139	-0.21(-1.01%)
Jul 20, 2006	21.23	21.36	20.57	20.57	7,098,104	-0.53(-2.50%)
Jul 19, 2006	20.10	21.23	20.10	21.10	12,389,093	+0.91(+4.51%)
Jul 18, 2006	20.22	20.34	19.68	20.18	8,430,104	+0.30(+1.49%)
Jul 17, 2006	20.14	20.40	19.86	19.89	4,856,166	-0.49(-2.40%)
Jul 14, 2006	20.38	20.44	19.97	20.38	9,676,415	+0.21(+1.06%)
Jul 13, 2006	20.55	20.71	20.11	20.16	10,839,226	-0.78(-3.72%)
Jul 12, 2006	21.25	21.46	20.88	20.94	6,634,475	-0.48(-2.23%)
Jul 11, 2006	20.95	21.42	20.71	21.42	7,379,235	+0.22(+1.06%)
Jul 10, 2006	21.29	21.45	20.89	21.19	4,456,347	+0.03(+0.13%)
Jul 07, 2006	21.42	21.50	20.95	21.17	7,849,245	-0.32(-1.51%)
Jul 06, 2006	21.37	21.62	21.33	21.49	6,524,538	+0.39(+1.85%)
Jul 05, 2006	21.34	21.47	20.90	21.10	10,930,202	-0.76(-3.46%)

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.