EWM: Historical Prices for ISHARE MSCI MALAYS F

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.00	11.07	10.98	11.02	894,400	11.02
24-Nov-09	10.99	11.02	10.93	11.00	558,200	11.00
23-Nov-09	11.04	11.11	11.00	11.00	995,100	11.00
20-Nov-09	10.93	10.98	10.92	10.96	556,100	10.96
19-Nov-09	10.97	11.03	10.83	10.90	1,167,800	10.90
18-Nov-09	11.10	11.12	11.02	11.08	447,600	11.08
17-Nov-09	11.14	11.15	11.06	11.11	737,700	11.11
16-Nov-09	11.11	11.20	11.06	11.17	937,100	11.17
13-Nov-09	10.99	11.03	10.91	11.00	427,400	11.00
12-Nov-09	11.04	11.05	10.87	10.87	947,300	10.87
11-Nov-09	11.04	11.04	10.93	10.99	590,200	10.99
10-Nov-09	11.01	11.08	10.96	11.03	825,200	11.03
9-Nov-09	11.00	11.07	10.97	11.04	1,274,500	11.04
6-Nov-09	10.74	10.86	10.72	10.79	741,700	10.79
5-Nov-09	10.79	10.89	10.76	10.84	1,617,100	10.84
4-Nov-09	10.82	10.86	10.68	10.71	1,191,600	10.71
3-Nov-09	10.52	10.68	10.52	10.67	2,905,900	10.67
2-Nov-09	10.52	10.69	10.49	10.64	1,533,800	10.64
30-Oct-09	10.69	10.69	10.46	10.49	1,149,600	10.49
29-Oct-09	10.54	10.78	10.53	10.73	2,088,200	10.73
28-Oct-09	10.66	10.71	10.52	10.54	1,258,100	10.54
27-Oct-09	10.71	10.83	10.71	10.80	1,066,100	10.80
26-Oct-09	10.90	10.92	10.74	10.79	1,578,200	10.79
23-Oct-09	10.96	10.99	10.84	10.89	813,100	10.89
22-Oct-09	10.82	10.96	10.79	10.94	1,533,900	10.94
21-Oct-09	10.91	10.99	10.82	10.85	1,068,100	10.85
20-Oct-09	11.06	11.07	10.93	10.98	1,183,900	10.98
19-Oct-09	10.95	11.01	10.92	10.97	1,094,900	10.97
16-Oct-09	10.94	10.96	10.86	10.90	1,240,300	10.90
15-Oct-09	10.83	10.89	10.83	10.88	990,100	10.88
14-Oct-09	10.80	10.89	10.76	10.87	1,463,500	10.87
13-Oct-09	10.63	10.67	10.61	10.64	1,184,000	10.64
12-Oct-09	10.67	10.67	10.59	10.64	997,400	10.64
9-Oct-09	10.58	10.66	10.58	10.64	1,003,300	10.64
8-Oct-09	10.57	10.68	10.57	10.62	1,195,900	10.62
7-Oct-09	10.38	10.47	10.37	10.45	1,263,000	10.45
6-Oct-09	10.32	10.48	10.32	10.42	1,320,500	10.42
5-Oct-09	10.29	10.41	10.24	10.34	1,346,900	10.34
2-Oct-09	10.05	10.16	10.05	10.10	855,600	10.10
1-Oct-09	10.19	10.22	10.09	10.11	2,189,100	10.11
30-Sep-09	10.17	10.20	10.02	10.14	1,315,200	10.14
29-Sep-09	10.18	10.25	10.10	10.16	568,800	10.16
28-Sep-09	10.13	10.27	10.13	10.26	979,700	10.26
25-Sep-09	10.16	10.26	10.16	10.23	806,800	10.23
24-Sep-09	10.29	10.36	10.15	10.20	919,500	10.20
23-Sep-09	10.37	10.37	10.22	10.22	881,900	10.22
22-Sep-09	10.31	10.40	10.30	10.39	878,300	10.39
21-Sep-09	10.24	10.28	10.17	10.24	477,500	10.24
18-Sep-09	10.34	10.34	10.24	10.27	395,100	10.27
17-Sep-09	10.31	10.31	10.21	10.25	893,200	10.25
16-Sep-09	10.18	10.30	10.15	10.30	1,488,600	10.30
15-Sep-09	10.07	10.14	10.03	10.10	1,108,900	10.10
14-Sep-09	10.05	10.11	10.00	10.08	834,900	10.08
11-Sep-09	10.08	10.14	10.06	10.09	543,900	10.09
10-Sep-09	10.03	10.09	10.00	10.08	1,081,900	10.08
9-Sep-09	10.08	10.08	9.99	10.07	1,661,400	10.07
8-Sep-09	10.00	10.06	9.98	10.04	1,557,600	10.04
4-Sep-09	9.72	9.84	9.72	9.84	2,093,400	9.84
3-Sep-09	9.70	9.75	9.66	9.73	4,144,400	9.73
2-Sep-09	9.60	9.69	9.58	9.62	2,577,400	9.62
1-Sep-09	9.69	9.75	9.56	9.63	1,574,400	9.63
31-Aug-09	9.66	9.70	9.61	9.68	1,224,900	9.68
28-Aug-09	9.81	9.83	9.74	9.77	587,100	9.77
27-Aug-09	9.71	9.81	9.69	9.81	837,500	9.81
26-Aug-09	9.83	9.83	9.72	9.74	985,800	9.74
25-Aug-09	9.82	9.85	9.77	9.77	597,300	9.77
* 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