EWN: Historical Prices for ISHARE MSCI NETHRLD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	20.82	21.05	20.80	21.05	31,900	21.05
24-Nov-09	20.77	20.81	20.60	20.68	591,400	20.68
23-Nov-09	20.71	20.91	20.65	20.66	28,100	20.66
20-Nov-09	20.20	20.35	20.20	20.33	11,000	20.33
19-Nov-09	20.49	20.58	20.38	20.56	17,900	20.56
18-Nov-09	20.94	21.01	20.81	20.99	26,500	20.99
17-Nov-09	21.06	21.07	20.84	20.96	608,900	20.96
16-Nov-09	21.03	21.26	20.99	21.12	26,500	21.12
13-Nov-09	20.61	20.85	20.60	20.80	19,800	20.80
12-Nov-09	20.87	20.99	20.54	20.58	78,300	20.58
11-Nov-09	20.95	21.11	20.84	20.89	34,600	20.89
10-Nov-09	20.70	20.72	20.53	20.71	35,300	20.71
9-Nov-09	20.57	20.86	20.57	20.83	72,400	20.83
6-Nov-09	20.09	20.20	19.97	20.14	23,100	20.14
5-Nov-09	20.05	20.20	20.01	20.15	60,600	20.15
4-Nov-09	19.84	20.05	19.80	19.80	108,500	19.80
3-Nov-09	19.24	19.53	19.16	19.49	173,000	19.49
2-Nov-09	19.58	19.91	19.29	19.48	191,000	19.48
30-Oct-09	20.00	20.04	19.41	19.41	75,800	19.41
29-Oct-09	19.90	20.18	19.83	20.14	85,600	20.14
28-Oct-09	19.72	19.83	19.19	19.28	135,800	19.28
27-Oct-09	20.31	20.31	19.90	19.94	73,100	19.94
26-Oct-09	20.93	21.02	20.19	20.23	104,200	20.23
23-Oct-09	21.38	21.41	20.97	21.08	33,400	21.08
22-Oct-09	21.16	21.39	20.96	21.36	85,400	21.36
21-Oct-09	21.24	21.46	21.07	21.07	164,000	21.07
20-Oct-09	21.50	21.50	21.17	21.23	76,000	21.23
19-Oct-09	21.29	21.48	21.28	21.41	57,700	21.41
16-Oct-09	21.15	21.19	20.97	21.14	49,400	21.14
15-Oct-09	21.32	21.51	21.27	21.51	115,900	21.51
14-Oct-09	21.35	21.46	21.25	21.45	71,500	21.45
13-Oct-09	21.04	21.07	20.89	21.03	66,000	21.03
12-Oct-09	20.92	21.09	20.88	20.93	67,100	20.93
9-Oct-09	20.49	20.58	20.48	20.56	40,500	20.56
8-Oct-09	20.44	20.64	20.31	20.57	52,100	20.57
7-Oct-09	20.09	20.18	19.98	20.16	311,000	20.16
6-Oct-09	19.88	20.15	19.86	20.01	47,800	20.01
5-Oct-09	19.28	19.62	19.24	19.59	65,600	19.59
2-Oct-09	19.11	19.31	19.04	19.21	215,700	19.21
1-Oct-09	19.80	19.88	19.46	19.46	54,000	19.46
30-Sep-09	20.04	20.19	19.81	20.04	101,300	20.04
29-Sep-09	20.00	20.00	19.84	19.94	97,100	19.94
28-Sep-09	19.75	20.06	19.75	19.95	40,900	19.95
25-Sep-09	19.62	19.77	19.53	19.66	126,200	19.66
24-Sep-09	20.20	20.20	19.61	19.69	90,100	19.69
23-Sep-09	20.18	20.38	20.01	20.01	37,100	20.01
22-Sep-09	20.20	20.25	20.10	20.12	215,600	20.12
21-Sep-09	19.86	20.50	19.79	19.99	80,800	19.99
18-Sep-09	20.16	20.20	20.04	20.14	49,700	20.14
17-Sep-09	19.90	20.12	19.86	19.94	51,800	19.94
16-Sep-09	19.87	20.10	19.84	20.01	16,000	20.01
15-Sep-09	19.48	19.67	19.34	19.60	94,300	19.60
14-Sep-09	19.31	19.53	19.31	19.50	15,700	19.50
11-Sep-09	19.58	19.58	19.37	19.45	23,300	19.45
10-Sep-09	19.33	19.58	19.20	19.56	24,600	19.56
9-Sep-09	19.11	19.29	19.06	19.20	17,500	19.20
8-Sep-09	18.93	19.06	18.93	19.04	38,500	19.04
4-Sep-09	18.03	18.45	18.03	18.38	40,200	18.38
3-Sep-09	18.05	18.12	17.89	18.04	61,300	18.04
2-Sep-09	17.74	17.96	17.66	17.82	103,400	17.82
1-Sep-09	18.36	18.60	17.94	18.00	143,400	18.00
31-Aug-09	18.48	18.63	18.41	18.52	60,300	18.52
28-Aug-09	18.83	18.97	18.70	18.77	19,900	18.77
27-Aug-09	18.63	18.81	18.40	18.75	87,600	18.75
26-Aug-09	18.65	18.69	18.51	18.64	73,200	18.64
25-Aug-09	18.63	18.80	18.62	18.66	282,900	18.66
* 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