Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2021	37.46	38.02	37.34	38.01	44,490,485	+1.00(+2.70%)
May 06, 2021	36.60	37.02	36.52	37.01	31,411,691	+0.78(+2.15%)
May 05, 2021	36.07	36.25	35.65	36.23	27,266,738	+1.01(+2.87%)
May 04, 2021	35.29	35.61	35.09	35.22	29,875,359	-0.48(-1.34%)
May 03, 2021	35.66	36.05	35.43	35.70	23,997,297	+0.14(+0.39%)
Apr 30, 2021	36.12	36.23	35.48	35.56	36,290,100	-0.98(-2.68%)
Apr 29, 2021	36.71	36.71	36.12	36.54	24,620,053	-0.09(-0.25%)
Apr 28, 2021	35.96	36.73	35.90	36.63	30,203,233	+1.19(+3.36%)
Apr 27, 2021	35.73	36.04	35.33	35.44	21,147,056	-0.36(-1.01%)
Apr 26, 2021	35.91	35.96	35.49	35.80	26,787,456	+0.26(+0.73%)
Apr 23, 2021	35.63	35.86	35.21	35.54	25,109,700	+0.14(+0.40%)
Apr 22, 2021	35.57	35.61	35.05	35.40	32,128,822	+0.30(+0.85%)
Apr 21, 2021	34.85	35.20	34.51	35.10	16,611,741	+0.08(+0.23%)
Apr 20, 2021	35.36	35.52	34.86	35.02	28,892,812	-0.25(-0.71%)
Apr 19, 2021	34.88	35.67	34.84	35.27	39,494,525	+0.21(+0.60%)
Apr 16, 2021	34.50	35.26	34.33	35.06	34,102,700	+0.33(+0.95%)
Apr 15, 2021	34.96	35.03	34.56	34.73	36,857,822	+0.39(+1.14%)
Apr 14, 2021	33.77	34.53	33.76	34.34	28,427,536	+0.69(+2.05%)
Apr 13, 2021	33.29	34.12	33.24	33.65	22,553,103	+0.13(+0.39%)
Apr 12, 2021	33.94	34.01	33.31	33.52	19,056,892	-0.04(-0.12%)
Apr 09, 2021	33.83	33.99	33.47	33.56	28,035,600	-0.78(-2.27%)
Apr 08, 2021	34.16	34.66	33.89	34.34	25,697,569	+0.62(+1.84%)
Apr 07, 2021	34.22	34.42	33.62	33.72	28,119,576	-0.23(-0.68%)
Apr 06, 2021	33.73	34.30	33.66	33.95	25,221,364	+0.37(+1.10%)
Apr 05, 2021	33.51	33.68	33.33	33.58	22,708,002	+0.96(+2.94%)
Apr 01, 2021	33.28	33.38	32.58	32.62	37,702,900	-0.83(-2.48%)
Mar 31, 2021	32.82	33.58	32.74	33.45	35,751,722	+0.66(+2.01%)
Mar 30, 2021	32.38	32.99	32.26	32.79	40,592,924	+0.42(+1.30%)
Mar 29, 2021	32.08	32.60	31.86	32.37	29,926,887	-0.04(-0.12%)
Mar 26, 2021	32.67	32.88	31.90	32.41	32,707,100	-0.02(-0.06%)
Mar 25, 2021	32.09	32.67	31.92	32.43	42,100,791	+0.30(+0.93%)
Mar 24, 2021	33.26	33.59	32.13	32.13	33,165,576	-1.08(-3.25%)
Mar 23, 2021	33.57	34.15	33.05	33.21	32,195,122	-0.52(-1.54%)
Mar 22, 2021	33.69	33.95	33.18	33.73	26,309,803	-0.52(-1.52%)
Mar 19, 2021	33.77	34.52	33.51	34.25	38,642,800	+0.82(+2.45%)
Mar 18, 2021	33.71	34.25	33.31	33.43	35,578,406	-0.42(-1.24%)
Mar 17, 2021	32.67	34.03	32.58	33.85	38,950,462	+0.95(+2.89%)
Mar 16, 2021	33.34	33.43	32.71	32.90	23,241,328	-0.14(-0.42%)
Mar 15, 2021	32.85	33.19	32.67	33.04	22,060,431	-0.25(-0.75%)
Mar 12, 2021	33.15	33.37	32.95	33.29	21,540,800	-0.38(-1.13%)
Mar 11, 2021	33.10	33.79	32.81	33.67	38,460,503	+1.34(+4.14%)
Mar 10, 2021	31.82	32.53	31.26	32.33	48,697,844	+1.07(+3.42%)
Mar 09, 2021	30.97	31.86	30.63	31.26	48,254,037	+0.22(+0.71%)
Mar 08, 2021	32.44	32.71	30.96	31.04	51,638,878	-1.95(-5.91%)
Mar 05, 2021	32.91	33.15	32.31	32.99	35,667,700	+0.67(+2.07%)
Mar 04, 2021	33.10	33.58	32.03	32.32	55,460,706	+0.13(+0.40%)
Mar 03, 2021	31.38	33.01	30.47	32.19	81,993,624	+0.08(+0.25%)
Mar 02, 2021	31.17	32.46	30.80	32.11	62,910,969	+0.27(+0.85%)

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.