Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 24, 2021	33.40	33.65	33.22	33.43	17,531,473	-0.48(-1.42%)
Sep 23, 2021	33.58	34.18	33.52	33.91	21,469,635	+0.46(+1.38%)
Sep 22, 2021	33.54	34.07	33.28	33.45	26,743,861	+0.49(+1.49%)
Sep 21, 2021	32.58	33.26	32.35	32.96	27,905,302	+0.64(+1.98%)
Sep 20, 2021	32.60	32.74	31.72	32.32	31,080,941	-0.98(-2.94%)
Sep 17, 2021	33.67	33.67	33.03	33.30	27,668,682	-0.94(-2.75%)
Sep 16, 2021	34.33	34.42	33.95	34.24	16,547,605	-0.57(-1.64%)
Sep 15, 2021	34.79	34.96	34.57	34.81	13,910,746	-0.19(-0.54%)
Sep 14, 2021	35.60	35.65	34.90	35.00	18,839,576	-0.35(-0.99%)
Sep 13, 2021	35.33	35.72	35.02	35.35	21,416,205	+0.75(+2.17%)
Sep 10, 2021	35.51	35.53	34.51	34.60	44,501,520	-0.52(-1.48%)
Sep 09, 2021	34.32	35.51	33.68	35.12	62,162,408	+1.11(+3.26%)
Sep 08, 2021	35.50	35.55	33.90	34.01	56,499,956	-2.06(-5.71%)
Sep 07, 2021	36.13	36.99	35.97	36.07	25,239,116	+0.22(+0.61%)
Sep 03, 2021	36.15	36.20	35.61	35.85	22,401,619	-0.10(-0.28%)
Sep 02, 2021	36.30	36.71	35.82	35.95	22,655,940	-0.70(-1.91%)
Sep 01, 2021	36.39	37.03	36.33	36.65	18,486,832	+0.25(+0.69%)
Aug 31, 2021	37.01	37.15	36.22	36.40	22,320,936	-0.31(-0.84%)
Aug 30, 2021	36.70	36.94	36.37	36.71	14,945,645	-0.27(-0.73%)
Aug 27, 2021	36.27	36.99	36.08	36.98	18,585,099	+0.98(+2.72%)
Aug 26, 2021	36.48	36.70	35.88	36.00	22,333,901	-0.84(-2.28%)
Aug 25, 2021	36.17	36.88	35.94	36.84	21,575,489	+0.55(+1.52%)
Aug 24, 2021	35.49	36.53	35.49	36.29	31,350,177	+1.51(+4.34%)
Aug 23, 2021	34.97	34.99	34.54	34.78	22,031,384	-0.08(-0.23%)
Aug 20, 2021	33.98	35.01	33.91	34.86	47,180,205	+0.40(+1.16%)
Aug 19, 2021	34.04	34.80	33.85	34.46	29,626,365	-0.39(-1.12%)
Aug 18, 2021	35.50	35.90	34.75	34.85	38,657,166	-1.12(-3.11%)
Aug 17, 2021	36.07	36.56	35.30	35.97	25,797,813	-0.32(-0.88%)
Aug 16, 2021	36.78	36.84	36.22	36.29	17,922,880	-0.70(-1.89%)
Aug 13, 2021	36.88	37.24	36.45	36.99	20,908,928	+0.15(+0.41%)
Aug 12, 2021	37.18	37.46	36.83	36.84	21,722,086	-0.68(-1.81%)
Aug 11, 2021	37.50	37.75	36.99	37.52	21,250,211	-0.07(-0.19%)
Aug 10, 2021	37.53	37.96	37.31	37.59	19,116,859	+0.14(+0.37%)
Aug 09, 2021	37.52	37.88	36.91	37.45	23,598,432	-0.12(-0.32%)
Aug 06, 2021	37.61	37.82	36.98	37.57	20,291,867	+0.27(+0.72%)
Aug 05, 2021	38.35	38.62	37.14	37.30	34,967,986	-0.34(-0.90%)
Aug 04, 2021	37.93	38.17	37.03	37.64	23,817,454	-0.48(-1.26%)
Aug 03, 2021	37.40	38.24	36.72	38.12	26,943,055	+0.10(+0.26%)
Aug 02, 2021	38.49	38.85	37.93	38.02	23,669,519	+0.62(+1.66%)
Jul 30, 2021	39.02	39.36	37.30	37.40	47,806,493	-2.25(-5.67%)
Jul 29, 2021	39.73	39.89	39.38	39.65	10,743,725	+0.04(+0.10%)
Jul 28, 2021	38.95	39.67	38.68	39.61	21,436,972	+1.01(+2.62%)
Jul 27, 2021	38.60	38.84	38.19	38.60	22,445,861	-0.36(-0.92%)
Jul 26, 2021	38.40	39.14	38.40	38.96	16,217,141	+0.60(+1.56%)
Jul 23, 2021	38.89	38.90	38.00	38.36	20,474,712	-0.30(-0.78%)
Jul 22, 2021	38.72	38.87	38.31	38.66	14,172,818	-0.07(-0.18%)
Jul 21, 2021	38.19	38.83	37.90	38.73	17,995,223	+0.56(+1.47%)
Jul 20, 2021	37.41	38.45	37.25	38.17	20,674,541	+0.34(+0.90%)
Jul 19, 2021	38.32	38.51	37.54	37.83	22,432,700	-1.46(-3.72%)
Jul 16, 2021	40.00	40.16	39.20	39.29	20,744,470	-0.53(-1.33%)
Jul 15, 2021	40.18	40.54	39.45	39.82	23,963,737	-0.46(-1.14%)
Jul 14, 2021	40.49	40.64	40.02	40.28	26,277,854	+0.85(+2.16%)
Jul 13, 2021	39.13	39.66	38.93	39.43	23,045,640	+0.04(+0.10%)
Jul 12, 2021	38.58	39.45	38.47	39.39	20,736,914	+0.77(+1.99%)
Jul 09, 2021	38.37	38.85	38.10	38.62	13,848,395	+0.49(+1.29%)
Jul 08, 2021	37.97	38.44	37.42	38.13	32,601,484	-0.61(-1.57%)
Jul 07, 2021	38.66	38.97	38.02	38.74	29,100,547	+0.41(+1.07%)
Jul 06, 2021	39.14	39.23	38.31	38.33	30,583,849	-1.94(-4.82%)
Jul 02, 2021	40.26	40.42	39.55	40.27	28,071,586	+0.58(+1.46%)

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.