Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2021	36.65	36.68	35.56	35.98	30,223,503	-0.68(-1.85%)
Jan 20, 2021	37.13	37.21	36.41	36.66	22,458,045	-0.02(-0.05%)
Jan 19, 2021	37.11	37.21	36.35	36.68	24,238,697	-0.21(-0.57%)
Jan 15, 2021	37.45	37.78	36.87	36.89	34,510,700	-1.72(-4.45%)
Jan 14, 2021	37.77	38.82	37.64	38.61	33,747,628	+1.29(+3.46%)
Jan 13, 2021	37.60	37.70	36.96	37.32	29,166,906	-0.75(-1.97%)
Jan 12, 2021	36.70	38.10	36.64	38.07	39,750,134	+1.66(+4.56%)
Jan 11, 2021	36.81	37.07	36.31	36.41	26,048,819	-1.29(-3.42%)
Jan 08, 2021	37.75	37.99	37.01	37.70	39,274,000	+0.54(+1.45%)
Jan 07, 2021	37.01	37.21	36.56	37.16	26,476,731	+0.53(+1.45%)
Jan 06, 2021	36.40	37.53	36.15	36.63	41,032,716	-0.15(-0.41%)
Jan 05, 2021	35.78	37.03	35.77	36.78	26,690,994	+0.21(+0.57%)
Jan 04, 2021	37.68	37.89	36.35	36.57	23,196,033	-0.50(-1.35%)
Dec 31, 2020		37.07	37.07	37.07	21,765,053	-0.08(-0.22%)
Dec 30, 2020	37.17	37.59	37.12	37.15	21,765,053	-0.08(-0.21%)
Dec 29, 2020	37.34	37.47	36.93	37.23	18,188,470	+0.42(+1.14%)
Dec 28, 2020	36.83	36.92	36.27	36.81	22,645,655	-0.15(-0.41%)
Dec 24, 2020	36.79	36.99	36.52	36.96	5,832,600	+0.30(+0.82%)
Dec 23, 2020	36.84	37.05	36.63	36.66	14,534,584	+0.06(+0.16%)
Dec 22, 2020	36.58	36.94	36.28	36.60	27,447,564	-0.02(-0.05%)
Dec 21, 2020	36.47	37.14	35.97	36.62	31,897,055	-1.08(-2.86%)
Dec 18, 2020	37.79	38.10	37.43	37.70	39,979,100	-0.19(-0.50%)
Dec 17, 2020	37.98	38.22	37.57	37.89	30,095,311	+0.38(+1.01%)
Dec 16, 2020	36.88	37.61	36.43	37.51	22,086,848	+0.49(+1.32%)
Dec 15, 2020	36.63	37.08	36.40	37.02	19,848,544	+0.79(+2.18%)
Dec 14, 2020	36.85	36.97	36.10	36.23	24,444,257	-0.91(-2.45%)
Dec 11, 2020	36.84	37.33	36.60	37.14	33,727,500	-0.25(-0.67%)
Dec 10, 2020	35.90	37.45	35.85	37.39	36,413,466	+1.74(+4.88%)
Dec 09, 2020	36.31	36.36	35.31	35.65	26,470,898	-0.60(-1.66%)
Dec 08, 2020	36.31	36.72	35.88	36.25	21,715,600	+0.08(+0.22%)
Dec 07, 2020	36.43	36.88	35.70	36.17	37,472,731	+0.02(+0.06%)
Dec 04, 2020	35.70	36.26	35.65	36.15	31,452,200	+0.68(+1.92%)
Dec 03, 2020	35.42	36.07	35.24	35.47	39,675,525	+0.59(+1.69%)
Dec 02, 2020	34.51	35.08	34.40	34.88	26,898,647	-0.01(-0.03%)
Dec 01, 2020	34.16	34.99	34.12	34.89	38,587,769	+1.64(+4.93%)
Nov 30, 2020	33.92	34.08	33.08	33.25	26,559,722	-0.78(-2.29%)
Nov 27, 2020	33.77	34.29	33.75	34.03	11,370,700	+0.17(+0.50%)
Nov 25, 2020	33.47	34.05	33.45	33.86	20,509,100	+0.42(+1.26%)
Nov 24, 2020	32.96	33.51	32.86	33.44	20,478,802	+1.09(+3.37%)
Nov 23, 2020	32.55	32.58	32.05	32.35	21,252,150	+0.18(+0.56%)
Nov 20, 2020	32.51	32.63	32.07	32.17	33,855,900	-0.74(-2.25%)
Nov 19, 2020	32.53	32.98	32.41	32.91	20,625,445	+0.54(+1.67%)
Nov 18, 2020	32.88	33.14	32.31	32.37	34,949,009	-0.62(-1.88%)
Nov 17, 2020	32.10	33.14	32.07	32.99	40,057,058	+0.89(+2.77%)
Nov 16, 2020	31.90	32.10	31.57	32.10	25,741,668	+0.78(+2.49%)
Nov 13, 2020	30.75	31.39	30.65	31.32	21,183,402	+0.58(+1.89%)
Nov 12, 2020	31.54	31.55	30.48	30.74	21,657,500	-1.03(-3.24%)
Nov 11, 2020	31.81	32.02	31.56	31.77	25,120,683	+0.03(+0.09%)
Nov 10, 2020	31.73	32.33	31.68	31.74	29,914,591	+0.32(+1.02%)
Nov 09, 2020	32.36	32.49	31.23	31.42	40,938,300	+0.66(+2.15%)
Nov 06, 2020	29.91	30.85	29.71	30.76	29,220,300	+0.88(+2.95%)
Nov 05, 2020	29.41	29.97	29.22	29.88	36,417,419	+1.49(+5.25%)
Nov 04, 2020	27.90	28.64	27.72	28.39	24,350,869	+0.87(+3.16%)
Nov 03, 2020	27.83	27.88	27.17	27.52	17,715,289	+0.35(+1.29%)

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.