EPP: Historical Prices for ISHARES MSCI EX JAP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	42.29	42.29	41.72	42.02	1,296,000	42.02
23-Nov-09	42.70	42.91	42.49	42.58	1,243,700	42.58
20-Nov-09	41.38	41.79	41.31	41.68	858,300	41.68
19-Nov-09	42.23	42.23	41.55	41.99	2,387,900	41.99
18-Nov-09	42.86	42.90	42.50	42.73	2,791,000	42.73
17-Nov-09	42.80	42.98	42.37	42.97	1,092,400	42.97
16-Nov-09	43.17	43.72	43.14	43.44	1,389,700	43.44
13-Nov-09	42.31	42.88	42.11	42.70	1,191,700	42.70
12-Nov-09	42.82	43.00	42.03	42.13	1,460,200	42.13
11-Nov-09	43.06	43.23	42.68	42.94	1,398,500	42.94
10-Nov-09	42.43	42.77	42.29	42.64	1,596,400	42.64
9-Nov-09	42.08	42.79	42.08	42.76	1,653,600	42.76
6-Nov-09	40.57	41.17	40.56	41.06	1,055,400	41.06
5-Nov-09	40.40	40.68	40.24	40.61	1,530,100	40.61
4-Nov-09	40.48	40.69	40.13	40.23	3,108,200	40.23
3-Nov-09	39.29	39.92	39.12	39.90	2,620,900	39.90
2-Nov-09	40.03	40.68	39.50	40.13	3,481,200	40.13
30-Oct-09	40.62	40.83	39.27	39.59	3,161,500	39.59
29-Oct-09	40.35	41.28	40.35	41.14	2,517,800	41.14
28-Oct-09	40.99	41.08	39.92	40.17	2,438,000	40.17
27-Oct-09	42.19	42.32	41.66	41.79	1,752,000	41.79
26-Oct-09	42.92	43.34	42.14	42.35	1,689,200	42.35
23-Oct-09	43.35	43.55	42.55	42.78	1,552,200	42.78
22-Oct-09	42.75	43.30	42.36	43.23	2,962,000	43.23
21-Oct-09	42.93	43.60	42.85	42.88	2,473,100	42.88
20-Oct-09	43.28	43.32	42.62	42.90	2,065,700	42.90
19-Oct-09	42.64	43.26	42.51	43.11	1,863,900	43.11
16-Oct-09	42.39	42.60	42.15	42.39	1,823,800	42.39
15-Oct-09	42.59	43.04	42.49	42.99	1,413,700	42.99
14-Oct-09	42.56	42.91	42.41	42.80	1,520,900	42.80
13-Oct-09	41.67	41.72	41.32	41.52	1,276,100	41.52
12-Oct-09	41.71	41.82	41.50	41.58	1,921,400	41.58
9-Oct-09	41.47	41.62	41.28	41.61	1,294,100	41.61
8-Oct-09	41.39	41.94	41.28	41.69	1,954,500	41.69
7-Oct-09	40.25	40.53	40.14	40.53	1,768,200	40.53
6-Oct-09	39.86	40.30	39.82	40.02	1,795,700	40.02
5-Oct-09	38.91	39.51	38.84	39.42	922,200	39.42
2-Oct-09	38.46	38.99	38.22	38.61	2,232,100	38.61
1-Oct-09	40.19	40.31	39.11	39.21	1,815,100	39.21
30-Sep-09	40.67	40.81	40.06	40.53	1,486,000	40.53
29-Sep-09	40.30	40.43	40.01	40.21	1,008,500	40.21
28-Sep-09	39.71	40.29	39.47	40.13	938,300	40.13
25-Sep-09	39.53	39.85	39.34	39.60	1,399,900	39.60
24-Sep-09	40.11	40.24	39.13	39.36	2,661,700	39.36
23-Sep-09	40.26	40.67	39.87	39.94	1,657,000	39.94
22-Sep-09	40.04	40.20	39.88	40.15	1,054,300	40.15
21-Sep-09	39.20	39.55	39.04	39.34	1,200,400	39.34
18-Sep-09	39.85	39.92	39.57	39.72	2,064,600	39.72
17-Sep-09	40.04	40.20	39.64	39.85	2,132,500	39.85
16-Sep-09	39.82	40.24	39.68	40.23	3,891,500	40.23
15-Sep-09	38.60	38.89	38.23	38.80	2,482,900	38.80
14-Sep-09	38.35	38.84	38.30	38.76	1,248,600	38.76
11-Sep-09	39.28	39.29	38.80	39.00	1,072,100	39.00
10-Sep-09	38.60	39.16	38.36	39.16	1,203,500	39.16
9-Sep-09	38.65	38.87	38.43	38.64	1,941,600	38.64
8-Sep-09	38.53	38.64	38.33	38.53	1,133,300	38.53
4-Sep-09	37.00	37.57	36.80	37.41	1,763,900	37.41
3-Sep-09	36.61	36.82	36.34	36.72	915,100	36.72
2-Sep-09	36.07	36.44	35.95	36.22	1,480,700	36.22
1-Sep-09	36.82	37.34	36.06	36.26	2,102,700	36.26
31-Aug-09	36.79	36.95	36.54	36.95	1,499,300	36.95
28-Aug-09	37.61	37.72	37.06	37.30	1,031,600	37.30
27-Aug-09	36.82	37.23	36.41	37.17	1,346,700	37.17
26-Aug-09	36.71	36.78	36.35	36.57	1,013,400	36.57
25-Aug-09	37.12	37.31	36.75	36.81	1,840,200	36.81
24-Aug-09	37.08	37.21	36.73	36.84	1,539,200	36.84
* 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