EWL: Historical Prices for ISHARE MSCI SWITZRLD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.57	22.82	22.55	22.81	103,000	22.81
24-Nov-09	22.48	22.50	22.30	22.41	81,700	22.41
23-Nov-09	22.41	22.56	22.32	22.32	79,700	22.32
20-Nov-09	21.76	22.02	21.76	21.98	89,100	21.98
19-Nov-09	21.93	22.08	21.81	22.05	76,300	22.05
18-Nov-09	22.49	22.54	22.27	22.40	59,800	22.40
17-Nov-09	22.27	22.43	22.13	22.31	68,800	22.31
16-Nov-09	22.48	22.68	22.40	22.52	122,800	22.52
13-Nov-09	22.00	22.34	21.91	22.28	62,800	22.28
12-Nov-09	22.20	22.25	21.92	21.98	199,000	21.98
11-Nov-09	22.53	22.53	22.25	22.39	71,100	22.39
10-Nov-09	22.39	22.43	22.22	22.42	117,000	22.42
9-Nov-09	22.25	22.49	22.21	22.46	121,100	22.46
6-Nov-09	21.67	21.90	21.67	21.84	66,700	21.84
5-Nov-09	21.68	21.85	21.65	21.84	31,200	21.84
4-Nov-09	21.54	21.78	21.50	21.56	67,000	21.56
3-Nov-09	21.13	21.40	21.03	21.32	92,200	21.32
2-Nov-09	21.38	21.76	21.21	21.39	144,700	21.39
30-Oct-09	21.80	21.89	21.27	21.38	105,200	21.38
29-Oct-09	21.55	21.97	21.53	21.87	65,200	21.87
28-Oct-09	21.74	21.78	21.26	21.28	65,000	21.28
27-Oct-09	21.99	22.08	21.76	21.81	73,000	21.81
26-Oct-09	22.32	22.42	21.75	21.81	220,100	21.81
23-Oct-09	22.54	22.58	22.21	22.36	63,900	22.36
22-Oct-09	22.30	22.69	22.30	22.65	132,700	22.65
21-Oct-09	22.35	22.65	22.25	22.46	61,100	22.46
20-Oct-09	22.49	22.49	22.17	22.34	186,200	22.34
19-Oct-09	22.33	22.49	22.25	22.40	162,000	22.40
16-Oct-09	22.03	22.19	21.91	22.11	166,600	22.11
15-Oct-09	22.14	22.34	22.06	22.24	96,000	22.24
14-Oct-09	22.17	22.32	22.08	22.30	82,800	22.30
13-Oct-09	21.96	22.15	21.71	21.74	554,600	21.74
12-Oct-09	22.02	22.13	21.88	21.90	63,700	21.90
9-Oct-09	21.61	21.70	21.51	21.65	42,500	21.65
8-Oct-09	21.63	21.89	21.58	21.67	351,300	21.67
7-Oct-09	21.57	21.57	21.40	21.49	108,500	21.49
6-Oct-09	21.47	21.70	21.39	21.56	106,200	21.56
5-Oct-09	21.05	21.29	20.99	21.24	75,400	21.24
2-Oct-09	20.93	21.10	20.67	21.01	109,700	21.01
1-Oct-09	21.47	21.47	21.08	21.19	97,200	21.19
30-Sep-09	21.58	21.75	21.35	21.72	117,400	21.72
29-Sep-09	21.53	21.60	21.41	21.57	124,200	21.57
28-Sep-09	21.41	21.70	21.41	21.59	68,700	21.59
25-Sep-09	21.54	21.55	21.30	21.37	181,300	21.37
24-Sep-09	21.99	21.99	21.40	21.60	139,700	21.60
23-Sep-09	22.04	22.21	21.86	21.86	58,000	21.86
22-Sep-09	22.07	22.10	21.91	22.02	225,700	22.02
21-Sep-09	21.50	21.91	21.25	21.75	111,100	21.75
18-Sep-09	21.84	21.94	21.70	21.87	88,300	21.87
17-Sep-09	21.74	21.82	21.61	21.77	158,400	21.77
16-Sep-09	21.65	21.85	21.55	21.80	56,100	21.80
15-Sep-09	21.33	21.50	21.14	21.50	319,100	21.50
14-Sep-09	21.29	21.52	21.18	21.52	199,400	21.52
11-Sep-09	21.40	21.41	21.21	21.34	63,800	21.34
10-Sep-09	21.06	21.38	20.92	21.36	83,400	21.36
9-Sep-09	21.07	21.20	20.98	21.11	108,500	21.11
8-Sep-09	20.90	21.05	20.80	21.01	146,300	21.01
4-Sep-09	20.24	20.60	20.13	20.47	88,000	20.47
3-Sep-09	20.23	20.32	20.10	20.24	206,500	20.24
2-Sep-09	19.96	20.30	19.96	20.18	93,600	20.18
1-Sep-09	20.54	20.75	20.15	20.28	137,200	20.28
31-Aug-09	20.63	20.80	20.55	20.78	64,900	20.78
28-Aug-09	20.88	20.95	20.63	20.66	42,300	20.66
27-Aug-09	20.43	20.82	20.25	20.74	131,000	20.74
26-Aug-09	20.56	20.57	20.35	20.53	89,600	20.53
25-Aug-09	20.71	20.81	20.62	20.67	600,300	20.67
* 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