EWZ: Historical Prices for ISHARE MSCI BRAZIL F

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	75.91	76.74	74.93	76.74	13,526,700	76.74
23-Nov-09	76.85	77.20	75.80	76.20	13,854,000	76.20
20-Nov-09	75.12	75.50	74.10	75.09	12,805,100	75.09
19-Nov-09	75.91	76.06	74.23	75.85	17,214,200	75.85
18-Nov-09	78.19	78.23	75.67	76.50	19,326,000	76.50
17-Nov-09	76.62	77.84	75.41	77.76	14,116,500	77.76
16-Nov-09	75.74	77.11	75.64	76.77	14,150,100	76.77
13-Nov-09	73.37	75.52	73.02	74.96	18,933,300	74.96
12-Nov-09	75.70	76.35	72.99	73.54	16,990,500	73.54
11-Nov-09	77.55	77.59	75.39	76.04	14,170,100	76.04
10-Nov-09	76.31	77.37	75.19	76.69	15,904,100	76.69
9-Nov-09	75.70	77.62	75.66	77.04	17,504,000	77.04
6-Nov-09	73.46	74.74	73.30	74.39	14,831,700	74.39
5-Nov-09	72.99	74.70	72.70	74.68	17,723,000	74.68
4-Nov-09	72.54	73.57	71.01	72.57	23,586,000	72.57
3-Nov-09	67.92	71.69	67.74	71.01	23,801,800	71.01
2-Nov-09	69.62	70.99	68.04	69.59	18,851,500	69.59
30-Oct-09	72.86	72.89	67.90	68.83	35,089,900	68.83
29-Oct-09	68.96	72.71	68.90	72.06	28,425,100	72.06
28-Oct-09	71.15	71.48	66.70	66.91	33,833,400	66.91
27-Oct-09	73.12	73.53	71.32	71.48	22,804,400	71.48
26-Oct-09	75.00	75.85	72.64	73.66	17,793,400	73.66
23-Oct-09	76.37	76.39	74.05	74.34	15,300,900	74.34
22-Oct-09	74.65	75.48	73.48	75.15	16,043,200	75.15
21-Oct-09	73.69	76.27	73.65	74.51	26,678,600	74.51
20-Oct-09	74.08	74.25	71.13	73.34	54,516,500	73.34
19-Oct-09	75.55	77.07	75.12	76.25	17,615,000	76.25
16-Oct-09	74.75	75.85	74.35	75.49	19,572,000	75.49
15-Oct-09	75.23	76.33	75.00	76.04	15,501,300	76.04
14-Oct-09	74.30	75.82	74.08	75.75	19,650,700	75.75
13-Oct-09	72.47	72.98	71.77	72.80	15,106,100	72.80
12-Oct-09	73.06	73.68	72.36	72.94	10,457,800	72.94
9-Oct-09	71.69	72.31	71.37	72.12	12,797,100	72.12
8-Oct-09	70.62	71.79	70.06	71.69	18,317,300	71.69
7-Oct-09	69.61	70.07	68.87	69.97	17,068,100	69.97
6-Oct-09	70.24	71.00	68.98	69.76	25,563,800	69.76
5-Oct-09	67.74	69.34	67.33	69.29	19,506,600	69.29
2-Oct-09	65.24	67.74	65.07	67.30	29,566,600	67.30
1-Oct-09	67.76	67.82	65.84	66.03	17,552,600	66.03
30-Sep-09	67.60	68.50	66.44	67.64	19,194,700	67.64
29-Sep-09	66.96	67.08	66.00	66.58	11,784,600	66.58
28-Sep-09	65.55	66.76	65.47	66.46	10,877,000	66.46
25-Sep-09	64.80	65.61	64.44	65.31	15,126,100	65.31
24-Sep-09	66.21	66.40	64.12	64.67	21,458,800	64.67
23-Sep-09	66.74	67.37	65.62	65.69	18,626,700	65.69
22-Sep-09	66.20	67.73	65.66	66.74	17,403,400	66.74
21-Sep-09	64.71	65.65	64.30	65.40	12,388,700	65.40
18-Sep-09	65.66	65.77	64.96	65.18	13,677,100	65.18
17-Sep-09	65.16	66.19	64.58	64.90	15,996,100	64.90
16-Sep-09	64.78	65.66	64.26	65.54	17,691,100	65.54
15-Sep-09	63.35	64.14	62.72	63.95	13,936,200	63.95
14-Sep-09	61.81	63.30	61.68	63.25	11,539,600	63.25
11-Sep-09	63.18	63.31	62.21	62.50	12,556,400	62.50
10-Sep-09	61.61	63.00	61.27	62.91	15,362,500	62.91
9-Sep-09	61.86	62.09	61.09	61.63	16,003,800	61.63
8-Sep-09	61.33	61.61	61.00	61.57	14,363,500	61.57
4-Sep-09	58.67	60.01	58.23	59.84	12,096,900	59.84
3-Sep-09	58.11	58.35	57.45	58.21	13,048,600	58.21
2-Sep-09	56.68	58.01	56.50	57.29	13,278,500	57.29
1-Sep-09	58.33	59.31	56.67	56.86	22,013,200	56.86
31-Aug-09	58.56	58.77	57.77	58.21	13,986,000	58.21
28-Aug-09	60.34	60.56	59.22	59.54	10,758,800	59.54
27-Aug-09	59.95	60.45	58.54	60.26	13,951,600	60.26
26-Aug-09	59.96	60.48	59.40	60.22	10,581,100	60.22
25-Aug-09	61.49	62.14	60.21	60.25	11,553,400	60.25
24-Aug-09	62.10	62.44	60.93	61.24	12,081,100	61.24
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions