| ISHARES MSCI BRAZIL IX Add to My Watchlist | (NYSE: EWZ) |
| ISHARES MSCI | 65.37 | +2.53 (+4.02%) | 33,277,453 |
| Historical Data for EWZ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 65.04 | 66.61 | 64.62 | 33,275,153 | 65.58 | +2.73 +4.35% |
| 02/08/10 | 63.43 | 64.63 | 62.64 | 22,577,719 | 62.84 | +0.98 +1.59% |
| 02/05/10 | 63.44 | 63.88 | 60.85 | 38,632,457 | 61.86 | -1.86 -2.92% |
| 02/04/10 | 66.32 | 66.42 | 63.51 | 32,291,866 | 63.72 | -4.04 -5.96% |
| 02/03/10 | 68.29 | 68.66 | 67.56 | 15,321,366 | 67.76 | -0.95 -1.38% |
| 02/02/10 | 68.33 | 69.01 | 67.50 | 19,502,676 | 68.71 | +2.03 +3.04% |
| 02/01/10 | 65.59 | 67.73 | 65.45 | 19,430,168 | 66.68 | +1.99 +3.08% |
| 01/29/10 | 67.01 | 67.50 | 64.32 | 26,722,387 | 64.69 | -1.67 -2.52% |
| 01/28/10 | 67.09 | 67.22 | 65.02 | 22,456,001 | 66.36 | -0.18 -0.27% |
| 01/27/10 | 66.20 | 66.80 | 65.18 | 26,161,600 | 66.54 | -0.29 -0.43% |
| 01/26/10 | 66.90 | 68.14 | 66.19 | 21,053,708 | 66.83 | -1.07 -1.58% |
| 01/25/10 | 69.03 | 69.25 | 67.31 | 17,155,132 | 67.90 | -0.07 -0.10% |
| 01/22/10 | 68.44 | 69.42 | 67.48 | 26,948,288 | 67.97 | -1.16 -1.68% |
| 01/21/10 | 71.93 | 72.32 | 68.93 | 31,601,960 | 69.13 | -2.78 -3.87% |
| 01/20/10 | 73.28 | 73.31 | 71.21 | 21,743,290 | 71.91 | -2.71 -3.63% |
| 01/19/10 | 73.76 | 74.88 | 73.71 | 12,201,968 | 74.62 | +1.08 +1.47% |
| 01/18/10 | 73.54 | 73.54 | 73.54 | 0 | 73.54 | -0.88 -1.18% |
| 01/15/10 | 74.67 | 74.75 | 73.06 | 21,760,200 | 74.42 | -0.16 -0.22% |
| 01/14/10 | 75.46 | 75.81 | 74.29 | 19,433,824 | 74.58 | -1.31 -1.72% |
| 01/13/10 | 76.91 | 77.07 | 75.01 | 18,802,555 | 75.89 | -0.22 -0.29% |
| 01/12/10 | 75.96 | 77.10 | 75.50 | 15,398,263 | 76.11 | -1.17 -1.51% |
| 01/11/10 | 78.00 | 78.14 | 76.51 | 10,018,443 | 77.28 | -0.19 -0.25% |
| 01/08/10 | 77.39 | 77.96 | 77.00 | 9,772,590 | 77.47 | +0.54 +0.70% |
| 01/07/10 | 77.30 | 77.44 | 76.50 | 9,752,557 | 76.93 | -0.86 -1.11% |
| 01/06/10 | 77.17 | 78.29 | 76.94 | 11,989,554 | 77.79 | +0.51 +0.66% |
| 01/05/10 | 77.40 | 77.91 | 76.64 | 12,604,933 | 77.28 | +0.09 +0.12% |
| 01/04/10 | 76.24 | 77.42 | 76.00 | 12,115,816 | 77.19 | +2.58 +3.46% |
| 01/01/10 | 74.61 | 74.61 | 74.61 | 0 | 74.61 | 0.00 0.00% |
| 12/31/09 | 75.14 | 75.18 | 73.96 | 5,247,456 | 74.61 | +0.08 +0.11% |
| 12/30/09 | 74.41 | 74.84 | 74.11 | 7,850,827 | 74.53 | +0.28 +0.38% |
| 12/29/09 | 74.79 | 74.84 | 74.14 | 8,632,957 | 74.25 | +0.12 +0.16% |
| 12/28/09 | 74.88 | 74.90 | 74.00 | 5,923,674 | 74.13 | +0.34 +0.46% |
| 12/25/09 | 73.52 | 73.92 | 73.25 | 3,427,027 | 73.79 | 0.00 0.00% |
| 12/24/09 | 73.52 | 73.92 | 73.25 | 3,427,027 | 73.79 | +1.06 +1.46% |
| 12/23/09 | 72.53 | 73.42 | 71.65 | 10,581,088 | 72.73 | +0.67 +0.93% |
| 12/22/09 | 71.95 | 72.17 | 71.13 | 13,588,605 | 72.06 | -2.31 -3.11% |
| 12/21/09 | 74.40 | 74.86 | 73.03 | 13,311,345 | 74.37 | +1.15 +1.57% |
| 12/18/09 | 73.21 | 74.37 | 72.85 | 17,004,577 | 73.22 | -0.33 -0.45% |
| 12/17/09 | 75.38 | 75.72 | 73.35 | 21,066,993 | 73.55 | -4.54 -5.81% |
| 12/16/09 | 77.85 | 78.38 | 76.68 | 13,686,373 | 78.09 | +0.65 +0.84% |
| 12/15/09 | 77.54 | 78.35 | 77.25 | 12,551,193 | 77.44 | -0.70 -0.90% |
| 12/14/09 | 78.01 | 78.41 | 77.85 | 10,448,824 | 78.14 | +0.70 +0.90% |
| 12/11/09 | 77.52 | 77.74 | 76.92 | 13,176,740 | 77.44 | +0.42 +0.55% |
| 12/10/09 | 76.91 | 77.49 | 75.98 | 10,394,970 | 77.02 | +0.53 +0.69% |
| 12/09/09 | 75.61 | 76.54 | 75.02 | 14,976,524 | 76.49 | +0.48 +0.63% |
| 12/08/09 | 77.00 | 77.09 | 75.18 | 18,488,959 | 76.01 | -1.76 -2.26% |
| 12/07/09 | 77.74 | 79.19 | 77.31 | 17,890,763 | 77.77 | -0.08 -0.11% |
| 12/04/09 | 80.41 | 80.85 | 77.10 | 21,124,646 | 77.85 | -1.03 -1.30% |
| 12/03/09 | 80.49 | 80.93 | 78.61 | 14,994,299 | 78.88 | -0.91 -1.14% |
| 12/02/09 | 79.13 | 80.12 | 79.02 | 16,692,826 | 79.79 | +0.87 +1.10% |
| \/ Download Data To Spreadsheet | ||||||
