Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.800	7.800	7.646	7.756	4,889,712	+0.10(+1.29%)
May 27, 2004	7.487	7.695	7.460	7.657	522,699	+0.26(+3.56%)
May 26, 2004	7.339	7.394	7.290	7.394	721,970	-0.01(-0.07%)
May 25, 2004	7.257	7.399	7.213	7.399	575,206	+0.19(+2.66%)
May 24, 2004	7.141	7.207	7.054	7.207	472,562	+0.22(+3.22%)
May 21, 2004	6.933	7.054	6.889	6.982	325,980	-0.01(-0.16%)
May 20, 2004	7.224	7.224	6.960	6.993	797,449	-0.25(-3.48%)
May 19, 2004	7.383	7.476	7.229	7.246	949,501	+0.04(+0.53%)
May 18, 2004	7.174	7.235	7.054	7.207	1,583,231	+0.24(+3.46%)
May 17, 2004	6.933	7.065	6.933	6.966	726,711	-0.33(-4.51%)
May 14, 2004	7.454	7.471	7.229	7.295	831,542	+0.08(+1.06%)
May 13, 2004	6.982	7.311	6.982	7.218	1,944,034	+0.04(+0.53%)
May 12, 2004	7.311	7.311	6.955	7.180	1,617,871	-0.19(-2.53%)
May 11, 2004	7.021	7.372	6.993	7.366	1,937,470	+0.52(+7.53%)
May 10, 2004	6.939	7.065	6.653	6.851	2,350,963	-0.49(-6.72%)
May 07, 2004	7.405	7.520	7.240	7.344	2,162,266	-0.32(-4.22%)
May 06, 2004	7.865	7.931	7.630	7.668	1,676,759	-0.39(-4.83%)
May 05, 2004	8.096	8.129	7.926	8.057	1,461,626	+0.12(+1.52%)
May 04, 2004	7.926	8.019	7.860	7.937	1,400,186	+0.14(+1.83%)
May 03, 2004	7.805	7.871	7.553	7.794	2,591,985	-0.05(-0.63%)
Apr 30, 2004	7.926	7.953	7.761	7.844	1,513,221	-0.08(-1.04%)
Apr 29, 2004	8.222	8.227	7.783	7.926	1,981,773	-0.30(-3.60%)
Apr 28, 2004	8.513	8.557	8.173	8.222	1,432,820	-0.31(-3.66%)
Apr 27, 2004	8.551	8.699	8.518	8.535	1,051,598	+0.00(+0.00%)
Apr 26, 2004	8.749	8.787	8.524	8.535	381,040	-0.17(-1.95%)
Apr 23, 2004	8.507	8.732	8.507	8.705	1,100,641	+0.22(+2.59%)
Apr 22, 2004	8.535	8.535	8.310	8.485	2,871,292	+0.21(+2.59%)
Apr 21, 2004	8.557	8.622	8.129	8.271	2,267,280	-0.27(-3.15%)
Apr 20, 2004	8.798	8.820	8.540	8.540	896,994	-0.27(-3.11%)
Apr 19, 2004	8.897	8.924	8.760	8.814	508,114	-0.08(-0.86%)
Apr 16, 2004	8.836	8.973	8.831	8.891	1,347,132	+0.04(+0.50%)
Apr 15, 2004	9.034	9.045	8.770	8.847	810,576	-0.27(-3.01%)
Apr 14, 2004	9.089	9.133	9.056	9.122	989,610	-0.13(-1.36%)
Apr 13, 2004	9.456	9.473	9.215	9.248	366,454	-0.13(-1.40%)
Apr 12, 2004	9.357	9.462	9.292	9.379	446,309	+0.07(+0.71%)
Apr 08, 2004	9.357	9.412	9.248	9.314	147,311	+0.02(+0.24%)
Apr 07, 2004	9.368	9.379	9.292	9.292	1,647,224	-0.22(-2.31%)
Apr 06, 2004	9.445	9.522	9.418	9.511	241,933	+0.01(+0.06%)
Apr 05, 2004	9.407	9.560	9.368	9.505	1,895,720	+0.04(+0.46%)
Apr 02, 2004	9.467	9.495	9.335	9.462	1,783,049	+0.14(+1.53%)
Apr 01, 2004	9.292	9.440	9.292	9.319	1,487,515	+0.10(+1.13%)
Mar 31, 2004	9.111	9.324	9.072	9.215	1,564,817	+0.14(+1.57%)
Mar 30, 2004	8.957	9.100	8.891	9.072	781,952	+0.21(+2.41%)
Mar 29, 2004	8.858	8.935	8.781	8.858	1,150,230	+0.21(+2.47%)
Mar 26, 2004	8.633	8.776	8.628	8.644	189,243	+0.05(+0.57%)
Mar 25, 2004	8.557	8.776	8.557	8.595	638,470	+0.04(+0.45%)
Mar 24, 2004	8.699	8.738	8.540	8.557	653,602	-0.19(-2.19%)
Mar 23, 2004	8.842	8.913	8.677	8.749	1,044,670	+0.01(+0.06%)
Mar 22, 2004	8.842	8.913	8.743	8.743	1,043,576	-0.28(-3.10%)
Mar 19, 2004	9.127	9.127	8.995	9.023	419,691	-0.09(-0.96%)
Mar 18, 2004	8.946	9.149	8.847	9.111	1,363,358	+0.20(+2.22%)
Mar 17, 2004	8.831	8.924	8.831	8.913	426,254	+0.14(+1.56%)
Mar 16, 2004	8.814	8.831	8.688	8.776	701,551	+0.12(+1.39%)
Mar 15, 2004	8.869	8.869	8.655	8.655	1,382,866	-0.22(-2.53%)
Mar 12, 2004	8.743	8.919	8.743	8.880	1,021,698	+0.33(+3.85%)
Mar 11, 2004	8.875	8.875	8.518	8.551	1,632,456	-0.30(-3.35%)
Mar 10, 2004	9.264	9.324	8.842	8.847	808,206	-0.48(-5.12%)
Mar 09, 2004	9.462	9.467	9.270	9.324	570,101	-0.11(-1.16%)
Mar 08, 2004	9.599	9.610	9.412	9.434	1,084,779	+0.01(+0.06%)
Mar 05, 2004	9.379	9.495	9.324	9.429	1,496,266	+0.10(+1.12%)
Mar 04, 2004	9.434	9.489	9.303	9.324	526,345	-0.15(-1.56%)
Mar 03, 2004	9.533	9.533	9.286	9.473	599,272	-0.04(-0.46%)
Mar 02, 2004	9.462	9.588	9.324	9.516	913,584	-0.01(-0.12%)

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.