EWA: Historical Prices for ISHARE MSCI AUSTRALI

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	22.47	22.54	22.20	22.53	3,329,800	22.53
17-Dec-09	22.35	22.39	22.20	22.39	4,702,600	22.39
16-Dec-09	22.80	22.90	22.70	22.74	4,447,200	22.74
15-Dec-09	22.85	23.00	22.73	22.83	4,359,900	22.83
14-Dec-09	23.08	23.20	22.95	23.17	2,956,400	23.17
11-Dec-09	23.14	23.16	22.91	22.96	3,854,200	22.96
10-Dec-09	23.10	23.19	22.99	23.07	4,632,600	23.07
9-Dec-09	22.71	22.86	22.53	22.81	6,964,600	22.81
8-Dec-09	22.89	22.89	22.57	22.67	7,635,400	22.67
7-Dec-09	23.02	23.35	22.99	23.13	6,158,100	23.13
4-Dec-09	23.90	24.04	23.26	23.52	7,963,400	23.52
3-Dec-09	24.02	24.17	23.62	23.62	5,279,300	23.62
2-Dec-09	23.93	24.17	23.84	23.88	3,582,900	23.88
1-Dec-09	23.87	24.03	23.74	23.90	6,323,100	23.90
30-Nov-09	23.12	23.43	23.03	23.33	4,830,800	23.33
27-Nov-09	22.47	23.00	22.25	22.82	5,999,900	22.82
25-Nov-09	23.78	24.02	23.66	23.99	3,077,400	23.99
24-Nov-09	23.57	23.57	23.20	23.41	5,357,100	23.41
23-Nov-09	23.96	23.98	23.72	23.79	3,573,900	23.79
20-Nov-09	23.06	23.47	23.00	23.30	4,284,100	23.30
19-Nov-09	23.63	23.64	23.19	23.52	6,681,500	23.52
18-Nov-09	24.13	24.14	23.84	24.02	4,738,800	24.02
17-Nov-09	23.88	24.16	23.72	24.13	5,973,800	24.13
16-Nov-09	24.24	24.57	24.24	24.50	6,596,400	24.50
13-Nov-09	23.79	24.14	23.65	24.11	4,267,000	24.11
12-Nov-09	24.11	24.23	23.58	23.65	5,711,500	23.65
11-Nov-09	24.22	24.37	24.03	24.13	6,307,600	24.13
10-Nov-09	23.83	24.07	23.78	24.03	6,344,100	24.03
9-Nov-09	23.70	24.01	23.65	23.96	8,407,200	23.96
6-Nov-09	22.61	23.00	22.57	22.93	6,838,300	22.93
5-Nov-09	22.45	22.60	22.36	22.53	4,693,500	22.53
4-Nov-09	22.46	22.60	22.26	22.31	6,459,800	22.31
3-Nov-09	21.73	22.15	21.56	22.13	7,660,200	22.13
2-Nov-09	22.19	22.61	21.89	22.28	8,385,100	22.28
30-Oct-09	22.60	22.71	21.74	21.93	8,321,400	21.93
29-Oct-09	22.55	23.01	22.46	22.92	8,961,300	22.92
28-Oct-09	22.85	22.95	22.26	22.46	12,490,500	22.46
27-Oct-09	23.71	23.83	23.39	23.52	5,717,700	23.52
26-Oct-09	24.14	24.44	23.71	23.81	6,795,300	23.81
23-Oct-09	24.48	24.51	24.01	24.15	4,849,600	24.15
22-Oct-09	24.07	24.42	23.82	24.41	4,625,300	24.41
21-Oct-09	24.17	24.57	24.07	24.09	6,986,200	24.09
20-Oct-09	24.46	24.46	23.96	24.11	5,088,700	24.11
19-Oct-09	24.13	24.45	24.03	24.37	3,778,500	24.37
16-Oct-09	23.92	24.12	23.83	24.04	3,958,300	24.04
15-Oct-09	24.14	24.35	24.07	24.32	5,540,500	24.32
14-Oct-09	24.08	24.22	23.97	24.15	5,462,200	24.15
13-Oct-09	23.46	23.53	23.27	23.43	5,715,700	23.43
12-Oct-09	23.45	23.54	23.35	23.44	3,455,100	23.44
9-Oct-09	23.29	23.42	23.18	23.37	5,384,200	23.37
8-Oct-09	23.31	23.65	23.23	23.48	7,857,900	23.48
7-Oct-09	22.51	22.70	22.44	22.63	3,372,600	22.63
6-Oct-09	22.25	22.51	22.20	22.36	5,775,300	22.36
5-Oct-09	21.70	21.99	21.60	21.87	5,571,200	21.87
2-Oct-09	21.26	21.62	21.12	21.44	5,249,000	21.44
1-Oct-09	22.50	22.50	21.75	21.78	5,851,500	21.78
30-Sep-09	22.76	22.81	22.34	22.60	4,832,100	22.60
29-Sep-09	22.45	22.57	22.30	22.46	2,880,300	22.46
28-Sep-09	22.04	22.45	21.98	22.36	3,516,300	22.36
25-Sep-09	21.83	22.16	21.83	22.00	5,274,000	22.00
24-Sep-09	22.35	22.42	21.74	21.79	6,189,500	21.79
23-Sep-09	22.41	22.62	22.06	22.17	4,721,800	22.17
22-Sep-09	22.21	22.25	22.07	22.21	3,428,000	22.21
21-Sep-09	21.69	21.87	21.58	21.82	2,379,300	21.82
18-Sep-09	22.17	22.17	21.93	22.05	2,489,600	22.05
17-Sep-09	22.08	22.28	21.95	22.03	5,067,600	22.03
* 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