EWC: Historical Prices for ISHARE MSCI CANADA

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	26.25	26.34	25.89	26.02	1,332,300	26.02
23-Nov-09	26.37	26.52	26.15	26.25	1,418,500	26.25
20-Nov-09	25.71	25.81	25.55	25.77	1,655,100	25.77
19-Nov-09	26.09	26.09	25.59	25.92	3,776,100	25.92
18-Nov-09	26.39	26.58	26.14	26.32	2,180,600	26.32
17-Nov-09	25.96	26.38	25.84	26.38	2,357,800	26.38
16-Nov-09	26.13	26.29	25.98	26.11	14,637,200	26.11
13-Nov-09	25.62	26.16	25.55	25.87	3,051,900	25.87
12-Nov-09	25.89	26.02	25.51	25.58	2,362,200	25.58
11-Nov-09	26.33	26.39	25.97	26.01	3,254,800	26.01
10-Nov-09	25.86	26.03	25.66	25.90	2,466,700	25.90
9-Nov-09	25.48	25.95	25.44	25.92	6,591,200	25.92
6-Nov-09	24.60	25.08	24.59	24.90	2,480,300	24.90
5-Nov-09	24.79	24.95	24.60	24.92	3,233,400	24.92
4-Nov-09	24.79	25.08	24.63	24.64	3,784,200	24.64
3-Nov-09	23.67	24.49	23.59	24.46	3,172,200	24.46
2-Nov-09	24.02	24.33	23.58	23.95	3,826,700	23.95
30-Oct-09	24.46	24.46	23.62	23.85	6,077,800	23.85
29-Oct-09	24.10	24.67	24.05	24.65	3,870,300	24.65
28-Oct-09	24.45	24.55	23.78	23.87	5,062,400	23.87
27-Oct-09	25.14	25.17	24.62	24.71	3,262,300	24.71
26-Oct-09	25.80	26.09	25.05	25.11	4,258,500	25.11
23-Oct-09	26.36	26.37	25.73	25.84	2,530,400	25.84
22-Oct-09	25.99	26.32	25.73	26.27	2,343,000	26.27
21-Oct-09	26.16	26.65	26.01	26.07	2,766,600	26.07
20-Oct-09	26.75	26.82	26.09	26.25	2,932,100	26.25
19-Oct-09	26.75	26.88	26.41	26.79	1,825,700	26.79
16-Oct-09	26.42	26.54	26.17	26.50	2,376,200	26.50
15-Oct-09	26.53	26.77	26.50	26.56	3,321,100	26.56
14-Oct-09	26.66	26.88	26.63	26.80	2,912,100	26.80
13-Oct-09	26.46	26.49	26.06	26.28	2,470,600	26.28
12-Oct-09	26.71	26.71	26.29	26.33	2,217,600	26.33
9-Oct-09	26.16	26.32	26.01	26.11	2,584,500	26.11
8-Oct-09	25.89	26.17	25.60	26.05	2,744,600	26.05
7-Oct-09	25.40	25.58	25.20	25.53	2,583,700	25.53
6-Oct-09	25.14	25.72	25.13	25.36	3,441,400	25.36
5-Oct-09	24.39	24.92	24.33	24.83	2,679,900	24.83
2-Oct-09	24.00	24.52	23.80	24.28	3,171,700	24.28
1-Oct-09	25.55	25.55	24.42	24.42	2,564,300	24.42
30-Sep-09	25.48	25.61	25.02	25.48	2,512,100	25.48
29-Sep-09	25.12	25.25	24.89	25.16	2,228,400	25.16
28-Sep-09	24.76	25.23	24.68	25.05	1,783,400	25.05
25-Sep-09	24.77	24.95	24.55	24.68	3,572,700	24.68
24-Sep-09	25.99	25.99	24.81	24.93	2,439,300	24.93
23-Sep-09	26.14	26.25	25.70	25.70	2,598,500	25.70
22-Sep-09	25.85	26.13	25.78	26.04	2,660,300	26.04
21-Sep-09	25.56	25.56	25.15	25.44	1,648,800	25.44
18-Sep-09	26.10	26.10	25.75	25.90	1,101,500	25.90
17-Sep-09	26.08	26.29	25.79	25.95	1,834,500	25.95
16-Sep-09	25.94	26.12	25.80	26.05	3,407,300	26.05
15-Sep-09	25.33	25.77	25.13	25.77	2,133,000	25.77
14-Sep-09	24.70	25.16	24.57	25.16	1,643,600	25.16
11-Sep-09	24.94	25.20	24.85	25.01	2,137,100	25.01
10-Sep-09	24.44	24.81	24.35	24.80	1,425,600	24.80
9-Sep-09	24.68	24.79	24.30	24.45	3,305,200	24.45
8-Sep-09	24.83	25.03	24.57	24.62	2,492,400	24.62
4-Sep-09	23.90	24.36	23.80	24.25	2,336,500	24.25
3-Sep-09	23.50	23.84	23.34	23.84	2,614,500	23.84
2-Sep-09	23.04	23.36	23.00	23.19	2,128,200	23.19
1-Sep-09	23.76	24.00	23.11	23.17	2,202,400	23.17
31-Aug-09	23.61	23.81	23.43	23.78	1,524,300	23.78
28-Aug-09	24.37	24.48	24.02	24.15	2,012,800	24.15
27-Aug-09	24.00	24.25	23.57	24.19	1,821,000	24.19
26-Aug-09	23.95	24.00	23.64	23.92	2,613,100	23.92
25-Aug-09	24.15	24.42	23.97	24.07	2,532,300	24.07
24-Aug-09	24.24	24.33	23.84	23.95	1,501,700	23.95
* 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