EIS: Historical Prices for ISHARES MSCI ISRAEL

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	53.83	54.03	53.61	53.71	12,000	53.71
14-Dec-09	54.22	54.44	53.94	54.37	26,100	54.37
11-Dec-09	54.34	54.34	53.71	54.09	30,400	54.09
10-Dec-09	54.25	54.31	53.90	54.18	13,600	54.18
9-Dec-09	53.45	53.46	52.94	53.46	32,500	53.46
8-Dec-09	53.46	53.46	52.86	53.09	129,400	53.09
7-Dec-09	53.54	54.13	53.54	53.86	32,300	53.86
4-Dec-09	54.17	54.21	53.49	53.49	35,900	53.49
3-Dec-09	54.00	54.20	53.54	53.59	51,900	53.59
2-Dec-09	53.47	53.81	53.25	53.52	49,200	53.52
1-Dec-09	52.78	53.44	52.78	53.26	35,500	53.26
30-Nov-09	51.86	52.17	51.55	52.16	30,800	52.16
27-Nov-09	52.31	52.42	51.12	51.75	30,000	51.75
25-Nov-09	53.35	53.36	53.10	53.31	19,000	53.31
24-Nov-09	53.23	53.23	52.43	52.96	144,500	52.96
23-Nov-09	52.30	52.95	52.30	52.86	25,100	52.86
20-Nov-09	51.56	51.62	51.36	51.58	8,900	51.58
19-Nov-09	51.88	51.98	51.51	51.98	10,800	51.98
18-Nov-09	52.50	52.56	52.16	52.56	8,500	52.56
17-Nov-09	52.63	52.64	52.36	52.59	18,600	52.59
16-Nov-09	52.48	52.71	52.12	52.58	31,200	52.58
13-Nov-09	51.36	52.39	51.33	51.56	7,400	51.56
12-Nov-09	51.87	51.97	51.09	51.09	33,200	51.09
11-Nov-09	52.30	52.30	51.76	51.90	26,000	51.90
10-Nov-09	51.56	51.73	51.35	51.46	13,700	51.46
9-Nov-09	52.26	52.26	51.43	52.13	30,700	52.13
6-Nov-09	50.54	50.76	50.39	50.60	18,800	50.60
5-Nov-09	49.56	50.33	49.56	50.31	54,700	50.31
4-Nov-09	49.16	49.49	49.05	49.21	68,200	49.21
3-Nov-09	48.37	48.60	47.65	48.60	36,800	48.60
2-Nov-09	48.97	49.45	48.53	49.37	193,800	49.37
30-Oct-09	50.34	50.34	49.26	49.32	41,300	49.32
29-Oct-09	50.05	50.42	49.76	50.42	11,900	50.42
28-Oct-09	50.66	50.66	49.21	49.50	22,900	49.50
27-Oct-09	51.67	51.70	50.96	51.38	27,800	51.38
26-Oct-09	52.01	52.25	50.85	51.27	14,100	51.27
23-Oct-09	52.00	52.00	51.32	51.32	18,400	51.32
22-Oct-09	51.22	52.03	51.02	52.03	86,300	52.03
21-Oct-09	50.88	51.59	50.79	50.79	7,200	50.79
20-Oct-09	51.38	51.38	50.86	51.33	7,200	51.33
19-Oct-09	51.07	51.39	50.76	51.39	9,300	51.39
16-Oct-09	50.49	50.90	50.37	50.82	6,700	50.82
15-Oct-09	51.08	51.12	50.71	50.92	52,300	50.92
14-Oct-09	50.93	51.45	50.91	51.41	7,900	51.41
13-Oct-09	50.22	50.47	50.11	50.37	8,600	50.37
12-Oct-09	50.39	50.84	50.14	50.44	13,800	50.44
9-Oct-09	50.31	50.42	49.88	50.15	7,400	50.15
8-Oct-09	50.25	50.40	50.10	50.25	40,600	50.25
7-Oct-09	49.98	50.02	49.54	49.79	60,400	49.79
6-Oct-09	49.55	50.96	49.50	50.11	41,100	50.11
5-Oct-09	48.91	49.14	48.80	49.08	12,800	49.08
2-Oct-09	47.68	48.37	47.49	48.14	42,700	48.14
1-Oct-09	49.20	49.20	48.00	48.13	238,500	48.13
30-Sep-09	49.16	49.30	48.25	48.91	58,200	48.91
29-Sep-09	49.51	49.51	48.82	49.19	18,000	49.19
28-Sep-09	47.90	49.03	47.78	48.75	20,300	48.75
25-Sep-09	48.14	48.26	48.00	48.00	10,300	48.00
24-Sep-09	48.56	48.72	48.01	48.25	18,600	48.25
23-Sep-09	48.75	49.00	47.86	47.86	35,000	47.86
22-Sep-09	48.49	48.71	48.29	48.31	40,700	48.31
21-Sep-09	48.01	48.30	47.65	48.18	10,200	48.18
18-Sep-09	48.23	48.38	48.06	48.36	12,500	48.36
17-Sep-09	47.98	48.24	47.64	47.70	20,800	47.70
16-Sep-09	47.82	48.38	47.36	48.16	17,800	48.16
15-Sep-09	46.80	47.09	46.63	46.89	26,700	46.89
14-Sep-09	46.54	47.07	46.26	46.61	15,900	46.61
* 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