EFG: Historical Prices for ISHARES MSCI GRW IDX

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	55.27	55.58	55.14	55.28	107,400	55.28
14-Dec-09	55.65	55.92	55.54	55.81	85,300	55.81
11-Dec-09	55.45	55.58	55.20	55.35	212,300	55.35
10-Dec-09	55.37	55.49	55.06	55.14	87,700	55.14
9-Dec-09	55.10	55.21	54.53	55.16	86,400	55.16
8-Dec-09	55.44	55.44	54.93	55.15	135,900	55.15
7-Dec-09	56.02	56.49	55.96	56.09	137,500	56.09
4-Dec-09	56.93	57.30	55.95	56.37	122,300	56.37
3-Dec-09	57.00	57.26	56.46	56.51	157,900	56.51
2-Dec-09	56.55	56.87	56.40	56.65	77,600	56.65
1-Dec-09	56.00	56.67	56.00	56.48	98,900	56.48
30-Nov-09	54.79	55.24	54.42	54.88	53,800	54.88
27-Nov-09	54.12	55.10	53.96	54.64	57,400	54.64
25-Nov-09	55.86	56.28	55.74	56.26	66,500	56.26
24-Nov-09	55.60	55.60	55.06	55.30	120,800	55.30
23-Nov-09	55.80	56.06	55.42	55.54	210,100	55.54
20-Nov-09	54.40	54.79	54.26	54.71	365,200	54.71
19-Nov-09	55.19	55.19	54.50	55.03	56,300	55.03
18-Nov-09	56.08	56.17	55.63	55.99	72,100	55.99
17-Nov-09	55.95	56.16	55.57	56.08	92,900	56.08
16-Nov-09	55.95	56.73	55.95	56.34	91,600	56.34
13-Nov-09	55.15	55.72	54.84	55.52	76,000	55.52
12-Nov-09	55.39	55.61	54.72	54.92	107,600	54.92
11-Nov-09	55.88	56.05	55.36	55.61	104,800	55.61
10-Nov-09	55.32	55.65	55.22	55.65	77,900	55.65
9-Nov-09	55.39	55.90	55.24	55.86	91,300	55.86
6-Nov-09	53.97	54.53	53.90	54.48	75,500	54.48
5-Nov-09	54.01	54.51	53.97	54.25	89,100	54.25
4-Nov-09	53.76	54.16	53.53	53.62	127,700	53.62
3-Nov-09	52.37	53.25	52.32	53.16	99,900	53.16
2-Nov-09	53.18	53.98	52.73	53.32	221,500	53.32
30-Oct-09	54.14	54.29	52.74	52.85	109,800	52.85
29-Oct-09	53.82	54.63	53.71	54.53	265,000	54.53
28-Oct-09	53.75	53.87	52.74	52.85	210,000	52.85
27-Oct-09	54.56	54.82	53.92	54.10	99,200	54.10
26-Oct-09	55.40	55.78	54.25	54.49	138,400	54.49
23-Oct-09	55.86	55.89	54.90	55.17	91,300	55.17
22-Oct-09	55.45	56.24	55.15	56.16	99,700	56.16
21-Oct-09	55.53	56.35	55.48	55.50	89,500	55.50
20-Oct-09	56.09	56.15	55.21	55.59	454,600	55.59
19-Oct-09	55.56	55.97	55.33	55.84	321,500	55.84
16-Oct-09	54.87	55.13	54.58	55.06	158,000	55.06
15-Oct-09	55.16	55.63	55.13	55.62	134,000	55.62
14-Oct-09	55.19	55.42	54.94	55.35	75,400	55.35
13-Oct-09	54.12	54.28	53.84	54.19	53,500	54.19
12-Oct-09	54.48	54.63	54.05	54.23	52,700	54.23
9-Oct-09	53.89	53.97	53.60	53.94	66,300	53.94
8-Oct-09	53.85	54.38	53.64	53.97	81,600	53.97
7-Oct-09	53.02	53.25	52.89	53.19	69,800	53.19
6-Oct-09	52.94	53.46	52.85	53.07	144,100	53.07
5-Oct-09	51.70	52.45	51.58	52.33	114,400	52.33
2-Oct-09	51.32	51.97	51.32	51.58	104,900	51.58
1-Oct-09	53.16	53.16	52.08	52.08	162,700	52.08
30-Sep-09	53.74	53.87	52.96	53.35	1,015,100	53.35
29-Sep-09	53.55	53.71	53.19	53.37	101,000	53.37
28-Sep-09	53.31	54.08	53.19	53.75	91,100	53.75
25-Sep-09	53.43	53.66	53.04	53.19	150,300	53.19
24-Sep-09	54.52	54.55	53.04	53.39	383,200	53.39
23-Sep-09	54.84	55.07	54.03	54.13	113,400	54.13
22-Sep-09	54.61	54.67	54.44	54.61	115,300	54.61
21-Sep-09	53.57	53.94	53.36	53.74	173,100	53.74
18-Sep-09	54.46	54.53	54.04	54.33	159,300	54.33
17-Sep-09	54.41	54.63	54.00	54.27	220,900	54.27
16-Sep-09	54.32	54.71	54.06	54.68	95,500	54.68
15-Sep-09	53.55	53.92	53.10	53.79	258,300	53.79
14-Sep-09	53.23	53.82	53.20	53.74	210,900	53.74
* 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