EWD: Historical Prices for ISHARE MSCI SWEDEN

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	24.17	24.20	23.89	23.92	261,300	23.92
9-Dec-09	23.83	24.04	23.59	23.99	212,400	23.99
8-Dec-09	24.23	24.23	23.78	23.91	441,900	23.91
7-Dec-09	24.58	24.83	24.45	24.62	393,300	24.62
4-Dec-09	25.20	25.36	24.57	24.69	191,500	24.69
3-Dec-09	25.19	25.33	24.77	24.80	244,900	24.80
2-Dec-09	24.83	25.12	24.83	25.06	180,700	25.06
1-Dec-09	24.71	24.95	24.63	24.88	1,511,000	24.88
30-Nov-09	24.22	24.51	23.89	24.23	490,000	24.23
27-Nov-09	24.60	24.74	24.22	24.55	187,700	24.55
25-Nov-09	25.33	25.60	25.17	25.60	60,500	25.60
24-Nov-09	25.42	25.42	25.03	25.24	73,400	25.24
23-Nov-09	25.49	25.69	25.40	25.47	170,400	25.47
20-Nov-09	24.59	24.91	24.51	24.88	184,000	24.88
19-Nov-09	25.03	25.14	24.67	24.99	145,100	24.99
18-Nov-09	25.59	25.67	25.37	25.51	97,500	25.51
17-Nov-09	25.47	25.53	25.25	25.52	225,500	25.52
16-Nov-09	25.70	26.08	25.59	25.85	206,000	25.85
13-Nov-09	25.30	25.65	25.05	25.55	212,200	25.55
12-Nov-09	25.54	25.75	25.17	25.25	137,500	25.25
11-Nov-09	25.63	25.76	25.35	25.46	599,100	25.46
10-Nov-09	25.13	25.54	25.04	25.50	1,161,100	25.50
9-Nov-09	24.91	25.46	24.91	25.42	209,700	25.42
6-Nov-09	24.14	24.35	23.95	24.29	106,100	24.29
5-Nov-09	24.26	24.49	24.15	24.34	68,800	24.34
4-Nov-09	23.77	24.07	23.67	23.80	256,800	23.80
3-Nov-09	23.15	23.45	23.05	23.32	775,900	23.32
2-Nov-09	23.78	24.13	23.24	23.49	694,600	23.49
30-Oct-09	24.36	24.36	23.34	23.48	656,000	23.48
29-Oct-09	23.88	24.40	23.88	24.38	311,000	24.38
28-Oct-09	23.56	23.80	23.17	23.27	624,200	23.27
27-Oct-09	24.09	24.14	23.60	23.73	119,400	23.73
26-Oct-09	24.59	24.75	23.73	23.90	173,400	23.90
23-Oct-09	24.73	24.80	24.47	24.49	254,400	24.49
22-Oct-09	23.98	24.69	23.95	24.56	160,300	24.56
21-Oct-09	24.18	24.79	24.17	24.36	177,400	24.36
20-Oct-09	24.47	24.50	24.08	24.18	160,400	24.18
19-Oct-09	24.13	24.47	24.01	24.31	198,800	24.31
16-Oct-09	24.04	24.14	23.85	23.97	115,600	23.97
15-Oct-09	24.00	24.16	23.96	24.09	126,100	24.09
14-Oct-09	24.05	24.20	23.91	24.08	219,100	24.08
13-Oct-09	23.29	23.39	23.03	23.32	175,900	23.32
12-Oct-09	23.40	23.55	23.21	23.35	190,100	23.35
9-Oct-09	23.06	23.21	22.87	23.07	131,600	23.07
8-Oct-09	22.89	23.19	22.73	22.95	292,700	22.95
7-Oct-09	22.61	22.74	22.39	22.74	220,500	22.74
6-Oct-09	22.71	23.26	22.71	22.87	1,280,600	22.87
5-Oct-09	22.16	22.67	22.16	22.56	238,600	22.56
2-Oct-09	21.94	22.39	21.78	22.17	346,100	22.17
1-Oct-09	22.84	22.91	22.21	22.31	267,700	22.31
30-Sep-09	23.43	23.43	22.90	23.17	167,300	23.17
29-Sep-09	23.28	23.45	23.03	23.23	325,700	23.23
28-Sep-09	23.14	23.82	23.14	23.50	269,000	23.50
25-Sep-09	23.40	23.56	23.14	23.30	192,100	23.30
24-Sep-09	24.09	24.15	23.28	23.50	300,400	23.50
23-Sep-09	24.45	24.68	24.10	24.10	142,800	24.10
22-Sep-09	24.36	24.50	24.22	24.37	111,500	24.37
21-Sep-09	23.73	23.88	23.50	23.87	269,000	23.87
18-Sep-09	24.21	24.30	23.97	24.26	182,200	24.26
17-Sep-09	24.34	24.34	23.95	24.10	226,800	24.10
16-Sep-09	24.09	24.33	23.85	24.24	155,600	24.24
15-Sep-09	23.77	23.90	23.42	23.87	393,600	23.87
14-Sep-09	23.09	23.78	23.09	23.77	313,900	23.77
11-Sep-09	23.79	23.99	23.52	23.68	369,500	23.68
10-Sep-09	23.63	23.88	23.24	23.88	330,300	23.88
9-Sep-09	23.52	23.84	23.38	23.60	424,100	23.60
* 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