EEM: Historical Prices for ISHARES MSCI E.M.I.F

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	41.18	41.57	41.15	41.20	47,034,600	41.20
14-Dec-09	41.55	41.70	41.38	41.63	54,210,800	41.63
11-Dec-09	41.40	41.44	41.09	41.35	41,518,600	41.35
10-Dec-09	41.17	41.35	40.92	41.20	43,126,100	41.20
9-Dec-09	40.77	41.00	40.51	40.96	62,353,800	40.96
8-Dec-09	41.07	41.09	40.60	40.71	76,088,400	40.71
7-Dec-09	41.57	41.91	41.45	41.48	78,376,400	41.48
4-Dec-09	42.27	42.52	41.30	41.84	108,670,600	41.84
3-Dec-09	42.09	42.31	41.39	41.46	65,363,400	41.46
2-Dec-09	41.72	42.16	41.68	41.85	64,248,300	41.85
1-Dec-09	41.34	41.83	41.30	41.68	88,987,900	41.68
30-Nov-09	40.46	40.62	40.07	40.52	102,168,700	40.52
27-Nov-09	39.77	40.65	39.29	40.13	105,903,600	40.13
25-Nov-09	41.48	41.79	41.24	41.75	56,185,100	41.75
24-Nov-09	41.20	41.31	40.79	41.27	71,650,900	41.27
23-Nov-09	41.55	41.86	41.32	41.50	62,386,100	41.50
20-Nov-09	40.60	40.82	40.39	40.65	66,353,700	40.65
19-Nov-09	41.14	41.14	40.45	40.82	119,370,400	40.82
18-Nov-09	41.90	41.97	41.46	41.59	46,360,800	41.59
17-Nov-09	41.65	41.92	41.37	41.92	49,613,000	41.92
16-Nov-09	41.63	42.24	41.61	42.07	101,093,400	42.07
13-Nov-09	40.61	41.17	40.43	41.04	69,791,400	41.04
12-Nov-09	40.97	41.18	40.28	40.35	75,713,600	40.35
11-Nov-09	41.49	41.63	40.98	41.27	69,184,200	41.27
10-Nov-09	40.67	41.13	40.61	40.92	62,713,800	40.92
9-Nov-09	40.37	41.16	40.36	41.11	106,742,600	41.11
6-Nov-09	39.31	39.87	39.21	39.65	58,868,500	39.65
5-Nov-09	39.18	39.71	38.99	39.70	75,480,000	39.70
4-Nov-09	39.04	39.40	38.63	38.90	95,721,700	38.90
3-Nov-09	37.44	38.32	37.40	38.19	71,894,000	38.19
2-Nov-09	38.13	38.69	37.48	38.13	137,964,200	38.13
30-Oct-09	39.07	39.10	37.32	37.57	222,474,200	37.57
29-Oct-09	38.40	39.52	38.40	39.41	99,431,400	39.41
28-Oct-09	39.14	39.14	37.65	37.74	169,924,100	37.74
27-Oct-09	40.26	40.32	39.55	39.55	95,899,600	39.55
26-Oct-09	41.10	41.43	40.16	40.25	79,280,900	40.25
23-Oct-09	41.36	41.43	40.55	40.76	73,930,400	40.76
22-Oct-09	40.70	41.24	40.30	41.10	71,024,900	41.10
21-Oct-09	40.79	41.55	40.74	40.76	74,510,100	40.76
20-Oct-09	41.31	41.32	40.57	40.98	84,292,300	40.98
19-Oct-09	41.09	41.60	40.91	41.53	60,259,000	41.53
16-Oct-09	40.69	40.92	40.35	40.75	72,392,900	40.75
15-Oct-09	41.11	41.42	41.02	41.32	72,494,700	41.32
14-Oct-09	41.08	41.55	40.95	41.55	96,043,000	41.55
13-Oct-09	40.10	40.33	39.75	40.25	58,368,400	40.25
12-Oct-09	40.12	40.38	39.99	40.18	38,014,600	40.18
9-Oct-09	39.80	39.96	39.68	39.85	54,136,800	39.85
8-Oct-09	39.68	39.96	39.41	39.82	62,053,000	39.82
7-Oct-09	39.26	39.41	38.98	39.34	51,378,400	39.34
6-Oct-09	39.14	39.78	39.06	39.38	80,646,200	39.38
5-Oct-09	38.21	38.85	38.01	38.74	73,828,900	38.74
2-Oct-09	37.38	37.98	37.30	37.86	73,683,200	37.86
1-Oct-09	38.81	38.87	37.79	37.85	107,061,100	37.85
30-Sep-09	38.97	39.32	38.40	38.91	147,148,900	38.91
29-Sep-09	38.78	38.90	38.41	38.67	42,189,900	38.67
28-Sep-09	38.19	38.83	38.12	38.58	52,268,400	38.58
25-Sep-09	37.93	38.28	37.85	38.09	61,306,900	38.09
24-Sep-09	38.83	38.90	37.70	37.93	93,465,200	37.93
23-Sep-09	39.21	39.51	38.69	38.69	72,549,000	38.69
22-Sep-09	39.21	39.36	38.95	39.28	46,286,700	39.28
21-Sep-09	38.51	38.77	38.15	38.69	78,144,500	38.69
18-Sep-09	39.11	39.15	38.84	39.03	66,818,800	39.03
17-Sep-09	39.03	39.35	38.74	38.92	76,567,300	38.92
16-Sep-09	38.73	42.00	38.53	39.13	80,013,400	39.13
15-Sep-09	37.78	38.20	37.65	38.17	61,595,600	38.17
14-Sep-09	37.31	37.80	37.26	37.72	36,747,500	37.72
* 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