EWC: Historical Prices for ISHARE MSCI CANADA

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	24.57	24.93	24.42	24.73	2,398,400	24.73
8-Feb-10	24.63	24.77	24.22	24.25	1,722,500	24.25
5-Feb-10	24.30	24.55	23.91	24.51	4,285,900	24.51
4-Feb-10	24.85	24.85	24.27	24.33	3,742,700	24.33
3-Feb-10	25.15	25.36	25.03	25.09	2,404,900	25.09
2-Feb-10	25.12	25.32	24.92	25.20	2,645,700	25.20
1-Feb-10	24.50	25.00	24.50	24.90	3,687,900	24.90
29-Jan-10	24.82	25.01	24.32	24.44	6,228,500	24.44
28-Jan-10	25.14	25.21	24.57	24.69	3,288,600	24.69
27-Jan-10	25.02	25.04	24.72	24.95	2,301,300	24.95
26-Jan-10	24.84	25.27	24.70	25.07	2,111,200	25.07
25-Jan-10	25.25	25.29	25.06	25.15	2,767,300	25.15
22-Jan-10	25.45	25.54	25.01	25.08	5,439,700	25.08
21-Jan-10	26.14	26.20	25.58	25.60	4,676,400	25.60
20-Jan-10	26.17	26.30	25.90	26.14	3,543,500	26.14
19-Jan-10	26.80	26.83	26.64	26.75	2,454,100	26.75
15-Jan-10	27.05	27.07	26.65	26.72	1,993,300	26.72
14-Jan-10	27.12	27.17	26.92	27.12	1,630,700	27.12
13-Jan-10	26.89	27.07	26.56	27.04	2,033,600	27.04
12-Jan-10	27.00	27.00	26.60	26.77	2,179,400	26.77
11-Jan-10	27.49	27.64	27.12	27.25	2,971,500	27.25
8-Jan-10	27.11	27.33	27.00	27.33	1,922,700	27.33
7-Jan-10	27.28	27.29	26.89	27.19	1,626,000	27.19
6-Jan-10	27.15	27.37	27.11	27.28	1,980,800	27.28
5-Jan-10	27.08	27.17	26.87	27.07	3,820,400	27.07
4-Jan-10	26.94	26.98	26.76	26.92	3,007,500	26.92
31-Dec-09	26.36	26.51	26.30	26.33	1,469,800	26.33
30-Dec-09	26.02	26.30	26.02	26.19	1,638,300	26.19
29-Dec-09	26.59	26.70	26.42	26.45	4,100,000	26.45
28-Dec-09	26.59	26.66	26.28	26.50	3,144,500	26.50
24-Dec-09	26.13	26.40	26.13	26.38	895,300	26.38
23-Dec-09	26.06	26.34	26.06	26.27	2,602,900	26.27
22-Dec-09	25.87	25.95	25.60	25.94	1,960,600	25.94
22-Dec-09	$ 0.241 Dividend
21-Dec-09	25.92	26.08	25.85	25.85	3,170,100	25.61
18-Dec-09	25.86	25.86	25.44	25.70	2,861,500	25.46
17-Dec-09	25.76	25.82	25.49	25.59	1,609,000	25.35
16-Dec-09	26.11	26.32	25.96	26.14	2,803,500	25.90
15-Dec-09	26.00	26.04	25.84	25.89	1,269,300	25.65
14-Dec-09	25.81	26.02	25.63	26.01	1,083,700	25.77
11-Dec-09	26.00	26.05	25.58	25.61	2,391,400	25.37
10-Dec-09	25.97	25.98	25.67	25.88	1,424,800	25.64
9-Dec-09	25.62	25.70	25.28	25.67	2,357,700	25.43
8-Dec-09	25.77	25.78	25.31	25.40	2,688,300	25.16
7-Dec-09	25.92	26.26	25.77	25.98	2,173,300	25.74
4-Dec-09	26.48	26.67	25.76	25.91	4,479,800	25.67
3-Dec-09	26.70	26.73	26.25	26.25	1,997,500	26.01
2-Dec-09	26.79	26.92	26.58	26.74	2,495,100	26.49
1-Dec-09	26.35	26.79	26.32	26.73	3,833,000	26.48
30-Nov-09	25.79	26.16	25.73	25.91	2,419,300	25.67
27-Nov-09	25.32	25.91	25.00	25.69	1,593,700	25.45
25-Nov-09	26.30	26.51	26.22	26.48	1,282,400	26.23
24-Nov-09	26.25	26.34	25.89	26.02	1,332,300	25.78
23-Nov-09	26.37	26.52	26.15	26.25	1,418,500	26.01
20-Nov-09	25.71	25.81	25.55	25.77	1,655,100	25.53
19-Nov-09	26.09	26.09	25.59	25.92	3,776,100	25.68
18-Nov-09	26.39	26.58	26.14	26.32	2,180,600	26.07
17-Nov-09	25.96	26.38	25.84	26.38	2,357,800	26.13
16-Nov-09	26.13	26.29	25.98	26.11	14,637,200	25.87
13-Nov-09	25.62	26.16	25.55	25.87	3,051,900	25.63
12-Nov-09	25.89	26.02	25.51	25.58	2,362,200	25.34
11-Nov-09	26.33	26.39	25.97	26.01	3,254,800	25.77
10-Nov-09	25.86	26.03	25.66	25.90	2,466,700	25.66
9-Nov-09	25.48	25.95	25.44	25.92	6,591,200	25.68
6-Nov-09	24.60	25.08	24.59	24.90	2,480,300	24.67
5-Nov-09	24.79	24.95	24.60	24.92	3,233,400	24.69
4-Nov-09	24.79	25.08	24.63	24.64	3,784,200	24.41
* 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