BKF: Historical Prices for ISHARES MSCI BRIC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	46.88	47.11	46.50	46.99	293,300	46.99
24-Nov-09	46.83	46.83	46.18	46.76	446,300	46.76
23-Nov-09	47.26	47.45	46.82	46.97	431,600	46.97
20-Nov-09	46.40	46.40	45.70	46.18	139,900	46.18
19-Nov-09	46.81	46.81	45.61	46.32	164,400	46.32
18-Nov-09	47.70	47.70	46.89	46.90	252,700	46.90
17-Nov-09	47.34	47.72	46.93	47.65	159,700	47.65
16-Nov-09	46.72	47.69	46.72	47.49	201,900	47.49
13-Nov-09	45.78	46.44	45.47	46.25	127,900	46.25
12-Nov-09	46.47	46.63	45.37	45.58	273,000	45.58
11-Nov-09	46.91	47.19	46.39	46.74	200,300	46.74
10-Nov-09	46.30	46.90	45.95	46.46	327,200	46.46
9-Nov-09	46.10	46.65	45.88	46.63	267,200	46.63
6-Nov-09	44.69	45.09	44.42	44.75	141,000	44.75
5-Nov-09	44.60	45.31	44.32	45.31	240,500	45.31
4-Nov-09	44.09	44.57	43.84	44.06	290,800	44.06
3-Nov-09	42.35	43.19	41.95	43.01	299,200	43.01
2-Nov-09	43.14	43.65	42.31	43.19	187,800	43.19
30-Oct-09	44.09	44.11	41.87	42.44	226,400	42.44
29-Oct-09	42.81	44.41	42.73	44.04	365,400	44.04
28-Oct-09	43.63	43.80	41.80	41.81	505,800	41.81
27-Oct-09	45.05	45.25	44.20	44.24	190,600	44.24
26-Oct-09	46.04	46.70	44.82	45.16	222,400	45.16
23-Oct-09	46.93	46.93	45.56	45.79	247,000	45.79
22-Oct-09	45.77	46.27	45.17	46.03	154,600	46.03
21-Oct-09	45.64	46.50	45.52	45.65	272,100	45.65
20-Oct-09	46.00	46.29	44.93	45.65	295,400	45.65
19-Oct-09	45.80	46.40	45.60	46.29	312,400	46.29
16-Oct-09	45.45	45.61	44.76	45.38	275,700	45.38
15-Oct-09	45.32	46.04	45.32	45.80	787,700	45.80
14-Oct-09	45.10	45.97	45.10	45.69	275,100	45.69
13-Oct-09	44.59	44.59	43.76	44.33	177,200	44.33
12-Oct-09	44.26	44.60	44.10	44.38	343,000	44.38
9-Oct-09	43.73	43.92	43.46	43.91	668,300	43.91
8-Oct-09	43.24	43.84	43.14	43.78	201,900	43.78
7-Oct-09	42.66	42.94	42.49	42.64	179,200	42.64
6-Oct-09	42.56	43.20	42.41	42.68	202,200	42.68
5-Oct-09	41.20	42.10	41.17	42.09	150,100	42.09
2-Oct-09	40.38	41.07	40.06	40.86	97,800	40.86
1-Oct-09	41.61	41.76	40.71	40.87	301,900	40.87
30-Sep-09	41.72	42.20	41.10	41.93	687,600	41.93
29-Sep-09	41.75	41.88	41.40	41.65	138,500	41.65
28-Sep-09	40.79	41.75	40.79	41.59	342,400	41.59
25-Sep-09	40.64	41.15	40.51	41.00	67,300	41.00
24-Sep-09	41.51	41.64	40.30	40.70	786,400	40.70
23-Sep-09	42.18	42.48	41.46	41.68	194,800	41.68
22-Sep-09	41.85	42.34	41.62	42.14	132,600	42.14
21-Sep-09	41.26	41.47	40.75	41.40	139,900	41.40
18-Sep-09	42.04	42.09	41.60	41.70	197,900	41.70
17-Sep-09	41.85	42.22	41.50	41.50	357,600	41.50
16-Sep-09	41.39	42.00	41.15	42.00	146,400	42.00
15-Sep-09	40.68	40.99	40.38	40.94	157,300	40.94
14-Sep-09	39.91	40.74	39.90	40.57	133,700	40.57
11-Sep-09	40.69	40.72	40.24	40.36	323,500	40.36
10-Sep-09	40.11	40.48	39.65	40.45	193,400	40.45
9-Sep-09	39.91	40.19	39.67	40.01	179,200	40.01
8-Sep-09	39.49	39.91	39.38	39.70	190,600	39.70
4-Sep-09	37.74	38.49	37.59	38.48	193,800	38.48
3-Sep-09	37.43	37.51	36.86	37.49	133,500	37.49
2-Sep-09	36.50	36.83	36.29	36.61	503,100	36.61
1-Sep-09	37.40	37.85	36.27	36.50	516,800	36.50
31-Aug-09	37.76	37.76	37.25	37.40	243,600	37.40
28-Aug-09	38.49	38.70	37.99	38.24	109,200	38.24
27-Aug-09	38.46	38.50	37.66	38.50	151,800	38.50
26-Aug-09	38.70	38.78	38.25	38.58	239,900	38.58
25-Aug-09	39.23	39.42	38.72	38.81	157,000	38.81
* 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