EWI: Historical Prices for ISHARE MSCI ITALY IN

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	19.49	19.61	19.40	19.49	23,200	19.49
14-Dec-09	19.69	19.77	19.65	19.73	74,500	19.73
11-Dec-09	19.57	19.65	19.41	19.54	59,700	19.54
10-Dec-09	19.63	19.68	19.47	19.56	51,900	19.56
9-Dec-09	19.45	19.61	19.29	19.53	110,900	19.53
8-Dec-09	19.67	19.77	19.44	19.52	128,100	19.52
7-Dec-09	20.13	20.25	20.03	20.04	365,800	20.04
4-Dec-09	20.37	20.53	20.01	20.16	130,400	20.16
3-Dec-09	20.43	20.49	20.16	20.16	33,600	20.16
2-Dec-09	20.28	20.41	20.17	20.24	28,900	20.24
1-Dec-09	20.21	20.42	20.12	20.27	19,500	20.27
30-Nov-09	19.66	19.93	19.50	19.74	39,700	19.74
27-Nov-09	19.52	19.93	19.45	19.72	45,100	19.72
25-Nov-09	20.38	20.52	20.18	20.52	69,600	20.52
24-Nov-09	20.25	20.33	20.14	20.25	74,500	20.25
23-Nov-09	20.32	20.55	20.32	20.34	104,500	20.34
20-Nov-09	19.86	19.98	19.81	19.96	95,900	19.96
19-Nov-09	20.38	20.38	20.12	20.30	64,000	20.30
18-Nov-09	20.79	20.82	20.63	20.75	39,600	20.75
17-Nov-09	20.76	20.77	20.56	20.74	58,600	20.74
16-Nov-09	20.84	21.03	20.84	20.93	55,000	20.93
13-Nov-09	20.33	20.66	20.24	20.61	98,600	20.61
12-Nov-09	20.61	20.72	20.28	20.32	255,000	20.32
11-Nov-09	20.76	20.87	20.60	20.69	37,000	20.69
10-Nov-09	20.49	20.68	20.38	20.59	290,400	20.59
9-Nov-09	20.40	20.69	20.38	20.61	264,900	20.61
6-Nov-09	19.83	20.06	19.80	20.00	56,600	20.00
5-Nov-09	19.87	20.08	19.84	19.96	131,600	19.96
4-Nov-09	19.55	19.82	19.53	19.57	371,900	19.57
3-Nov-09	19.11	19.36	19.00	19.27	76,400	19.27
2-Nov-09	19.39	19.86	19.17	19.42	196,600	19.42
30-Oct-09	19.82	19.83	19.15	19.19	212,100	19.19
29-Oct-09	19.87	20.20	19.83	20.13	120,200	20.13
28-Oct-09	19.83	19.84	19.31	19.36	256,000	19.36
27-Oct-09	20.26	20.26	19.93	20.06	582,000	20.06
26-Oct-09	21.01	21.16	20.33	20.44	253,300	20.44
23-Oct-09	21.34	21.34	20.83	21.03	161,500	21.03
22-Oct-09	21.20	21.55	21.05	21.52	148,400	21.52
21-Oct-09	21.35	21.72	21.30	21.30	289,000	21.30
20-Oct-09	21.75	21.75	21.35	21.48	197,700	21.48
19-Oct-09	21.58	21.77	21.58	21.70	94,500	21.70
16-Oct-09	21.40	21.55	21.31	21.50	162,400	21.50
15-Oct-09	21.52	21.76	21.52	21.76	28,200	21.76
14-Oct-09	21.61	21.64	21.49	21.64	20,300	21.64
13-Oct-09	21.15	21.22	20.98	21.14	67,700	21.14
12-Oct-09	21.12	21.27	21.04	21.07	50,100	21.07
9-Oct-09	20.70	20.85	20.68	20.78	27,100	20.78
8-Oct-09	20.75	20.89	20.63	20.76	108,700	20.76
7-Oct-09	20.46	20.54	20.32	20.53	168,500	20.53
6-Oct-09	20.35	20.58	20.33	20.41	148,100	20.41
5-Oct-09	19.68	20.06	19.62	20.01	161,300	20.01
2-Oct-09	19.55	19.82	19.55	19.63	130,900	19.63
1-Oct-09	20.24	20.25	19.81	19.83	59,900	19.83
30-Sep-09	20.54	20.55	20.15	20.41	61,100	20.41
29-Sep-09	20.44	20.45	20.30	20.40	27,200	20.40
28-Sep-09	20.14	20.50	20.14	20.37	54,100	20.37
25-Sep-09	20.03	20.23	20.01	20.07	230,300	20.07
24-Sep-09	20.41	20.50	19.87	19.96	233,700	19.96
23-Sep-09	20.42	20.61	20.19	20.24	113,100	20.24
22-Sep-09	20.52	20.52	20.22	20.29	524,200	20.29
21-Sep-09	19.97	20.17	19.51	20.16	225,500	20.16
18-Sep-09	20.58	20.63	20.48	20.52	108,800	20.52
17-Sep-09	20.48	20.64	20.40	20.47	166,700	20.47
16-Sep-09	20.49	20.66	20.35	20.64	106,200	20.64
15-Sep-09	20.12	20.28	19.92	20.22	197,300	20.22
14-Sep-09	19.75	20.14	19.75	20.09	383,400	20.09
* 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