EFA: Historical Prices for ISHARES MSCI EAFE FD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	56.57	56.89	56.30	56.85	15,283,000	56.85
24-Nov-09	56.20	56.33	55.68	56.10	23,601,500	56.10
23-Nov-09	56.46	56.77	56.17	56.33	17,112,800	56.33
20-Nov-09	54.97	55.39	54.93	55.34	15,379,300	55.34
19-Nov-09	55.91	55.91	55.21	55.65	21,816,500	55.65
18-Nov-09	56.94	56.98	56.40	56.72	12,114,400	56.72
17-Nov-09	56.69	56.95	56.35	56.90	15,367,600	56.90
16-Nov-09	56.87	57.61	56.84	57.28	18,105,000	57.28
13-Nov-09	55.93	56.56	55.62	56.38	20,592,200	56.38
12-Nov-09	56.20	56.49	55.49	55.60	18,177,000	55.60
11-Nov-09	56.64	56.91	56.15	56.42	14,746,200	56.42
10-Nov-09	55.97	56.39	55.88	56.25	19,583,800	56.25
9-Nov-09	56.00	56.56	55.91	56.55	17,554,500	56.55
6-Nov-09	54.47	55.09	54.35	55.01	12,750,300	55.01
5-Nov-09	54.68	55.14	54.51	54.85	13,490,700	54.85
4-Nov-09	54.31	54.67	53.98	54.15	24,340,600	54.15
3-Nov-09	52.85	53.72	52.78	53.61	19,567,300	53.61
2-Nov-09	53.77	54.56	53.21	53.82	25,878,000	53.82
30-Oct-09	54.78	54.96	53.21	53.30	31,467,800	53.30
29-Oct-09	54.56	55.33	54.12	55.14	21,274,300	55.14
28-Oct-09	54.35	54.61	53.41	53.56	25,441,000	53.56
27-Oct-09	55.43	55.63	54.80	54.88	23,313,000	54.88
26-Oct-09	56.37	56.79	55.10	55.32	21,031,300	55.32
23-Oct-09	56.92	56.93	55.90	56.17	19,383,000	56.17
22-Oct-09	56.48	57.23	56.03	57.07	15,890,400	57.07
21-Oct-09	56.59	57.46	56.46	56.52	19,720,200	56.52
20-Oct-09	57.18	57.19	56.30	56.71	14,700,400	56.71
19-Oct-09	56.65	57.19	56.40	57.01	16,127,900	57.01
16-Oct-09	56.02	56.34	55.75	56.11	19,457,400	56.11
15-Oct-09	56.43	56.97	56.37	56.97	16,062,400	56.97
14-Oct-09	56.46	56.77	56.21	56.71	16,624,600	56.71
13-Oct-09	55.47	55.54	55.00	55.38	11,697,400	55.38
12-Oct-09	55.73	55.90	55.39	55.50	9,631,800	55.50
9-Oct-09	55.11	55.25	54.88	55.17	9,190,200	55.17
8-Oct-09	55.22	55.65	54.90	55.31	14,926,100	55.31
7-Oct-09	54.29	54.53	54.10	54.52	20,064,200	54.52
6-Oct-09	54.04	54.73	54.00	54.32	18,768,200	54.32
5-Oct-09	52.69	53.62	52.60	53.42	15,838,800	53.42
2-Oct-09	52.45	53.11	52.42	52.66	27,674,800	52.66
1-Oct-09	54.34	54.38	53.19	53.25	22,406,000	53.25
30-Sep-09	55.11	55.19	54.25	54.68	25,290,400	54.68
29-Sep-09	54.84	55.05	54.42	54.66	16,359,800	54.66
28-Sep-09	54.44	55.37	54.37	54.99	15,643,900	54.99
25-Sep-09	54.36	54.84	54.12	54.25	22,919,400	54.25
24-Sep-09	55.65	55.78	54.17	54.48	27,611,900	54.48
23-Sep-09	55.99	56.31	55.18	55.29	22,848,100	55.29
22-Sep-09	55.87	55.92	55.54	55.77	13,731,800	55.77
21-Sep-09	54.65	55.14	54.49	55.01	17,452,700	55.01
18-Sep-09	55.85	55.88	55.35	55.60	15,180,700	55.60
17-Sep-09	55.40	55.89	55.21	55.45	20,940,900	55.45
16-Sep-09	55.36	55.83	55.12	55.81	22,163,300	55.81
15-Sep-09	54.45	54.90	54.08	54.73	24,528,200	54.73
14-Sep-09	54.00	54.75	53.97	54.72	18,704,400	54.72
11-Sep-09	54.87	55.02	54.41	54.61	16,105,400	54.61
10-Sep-09	54.10	54.78	53.75	54.68	17,004,400	54.68
9-Sep-09	53.87	54.41	50.07	54.20	21,243,900	54.20
8-Sep-09	53.65	53.70	53.28	53.54	17,093,100	53.54
4-Sep-09	51.79	52.61	51.54	52.50	13,312,100	52.50
3-Sep-09	51.83	51.85	51.25	51.71	14,848,800	51.71
2-Sep-09	51.09	51.62	51.04	51.31	20,632,100	51.31
1-Sep-09	52.14	52.89	51.23	51.37	33,136,100	51.37
31-Aug-09	52.44	52.76	52.29	52.68	18,793,900	52.68
28-Aug-09	53.52	53.63	52.84	53.07	17,008,900	53.07
27-Aug-09	52.59	53.26	52.03	53.04	18,976,000	53.04
26-Aug-09	52.43	52.67	52.17	52.64	16,828,400	52.64
25-Aug-09	52.89	53.24	52.71	52.86	20,682,000	52.86
* 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