EWK: Historical Prices for ISHARE MSCI BELGIUM

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	12.76	12.76	12.65	12.70	112,700	12.70
17-Dec-09	12.91	13.00	12.80	12.83	83,300	12.83
16-Dec-09	13.20	13.28	13.14	13.17	75,600	13.17
15-Dec-09	13.10	13.16	13.06	13.09	93,000	13.09
14-Dec-09	13.13	13.27	13.13	13.21	24,200	13.21
11-Dec-09	13.07	13.16	13.07	13.10	35,000	13.10
10-Dec-09	13.11	13.22	13.10	13.11	30,500	13.11
9-Dec-09	13.17	13.20	12.96	13.13	81,500	13.13
8-Dec-09	13.30	13.35	13.18	13.22	66,100	13.22
7-Dec-09	13.41	13.63	13.40	13.46	161,100	13.46
4-Dec-09	13.67	13.73	13.44	13.52	93,300	13.52
3-Dec-09	13.80	13.81	13.60	13.62	168,600	13.62
2-Dec-09	13.60	13.72	13.60	13.70	107,000	13.70
1-Dec-09	13.46	13.62	13.43	13.57	84,000	13.57
30-Nov-09	13.18	13.28	13.05	13.19	113,200	13.19
27-Nov-09	13.05	13.31	12.95	13.18	74,400	13.18
25-Nov-09	13.63	13.67	13.54	13.67	17,800	13.67
24-Nov-09	13.52	13.57	13.43	13.52	33,300	13.52
23-Nov-09	13.55	13.64	13.49	13.49	65,000	13.49
20-Nov-09	13.21	13.34	13.18	13.30	43,200	13.30
19-Nov-09	13.41	13.42	13.26	13.39	67,500	13.39
18-Nov-09	13.61	13.63	13.52	13.63	65,500	13.63
17-Nov-09	13.52	13.58	13.40	13.55	289,100	13.55
16-Nov-09	13.55	13.68	13.51	13.56	33,700	13.56
13-Nov-09	13.28	13.42	13.25	13.40	32,700	13.40
12-Nov-09	13.16	13.25	13.08	13.10	47,700	13.10
11-Nov-09	13.24	13.36	13.20	13.25	205,400	13.25
10-Nov-09	13.28	13.28	13.13	13.26	39,600	13.26
9-Nov-09	13.27	13.41	13.26	13.41	129,600	13.41
6-Nov-09	12.89	13.02	12.89	13.01	35,400	13.01
5-Nov-09	12.86	13.04	12.79	12.89	47,000	12.89
4-Nov-09	12.71	12.83	12.65	12.65	132,500	12.65
3-Nov-09	12.39	12.51	12.32	12.48	292,000	12.48
2-Nov-09	12.58	12.81	12.46	12.58	135,000	12.58
30-Oct-09	12.99	13.03	12.54	12.56	101,000	12.56
29-Oct-09	12.77	13.04	12.77	12.99	268,100	12.99
28-Oct-09	12.73	12.75	12.39	12.43	82,500	12.43
27-Oct-09	13.13	13.14	12.87	12.90	197,700	12.90
26-Oct-09	13.63	13.65	13.17	13.28	328,900	13.28
23-Oct-09	13.85	13.85	13.61	13.65	83,100	13.65
22-Oct-09	13.63	13.91	13.56	13.88	75,800	13.88
21-Oct-09	13.66	13.87	13.60	13.60	242,900	13.60
20-Oct-09	13.89	13.89	13.64	13.72	153,600	13.72
19-Oct-09	13.78	13.95	13.76	13.86	66,600	13.86
16-Oct-09	13.66	13.78	13.66	13.71	93,200	13.71
15-Oct-09	13.71	13.83	13.69	13.80	73,500	13.80
14-Oct-09	13.69	13.76	13.58	13.76	135,500	13.76
13-Oct-09	13.33	13.42	13.30	13.36	108,500	13.36
12-Oct-09	13.44	13.49	13.37	13.37	108,100	13.37
9-Oct-09	13.28	13.38	13.22	13.29	137,500	13.29
8-Oct-09	13.20	13.42	13.20	13.28	190,900	13.28
7-Oct-09	13.00	13.09	12.94	13.09	299,100	13.09
6-Oct-09	12.87	13.16	12.87	13.06	983,900	13.06
5-Oct-09	12.55	12.74	12.54	12.68	2,074,000	12.68
2-Oct-09	12.44	12.57	12.27	12.48	360,200	12.48
1-Oct-09	12.80	12.85	12.57	12.61	55,200	12.61
30-Sep-09	12.96	13.03	12.79	12.99	155,000	12.99
29-Sep-09	12.88	12.90	12.82	12.86	40,300	12.86
28-Sep-09	12.81	12.98	12.78	12.89	42,300	12.89
25-Sep-09	12.74	12.87	12.71	12.76	242,800	12.76
24-Sep-09	13.06	13.14	12.74	12.80	70,100	12.80
23-Sep-09	13.12	13.24	12.94	12.94	144,500	12.94
22-Sep-09	13.07	13.13	12.97	13.05	116,100	13.05
21-Sep-09	12.90	13.03	12.43	12.99	149,700	12.99
18-Sep-09	13.03	13.17	12.92	13.13	109,800	13.13
17-Sep-09	13.09	13.17	12.97	13.09	92,400	13.09
* 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