EWO: Historical Prices for ISHARE MSCI AUSTRIA

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	20.36	20.51	20.27	20.35	368,000	20.35
14-Dec-09	20.79	20.92	20.74	20.84	284,700	20.84
11-Dec-09	20.80	20.85	20.55	20.61	127,500	20.61
10-Dec-09	20.76	20.93	20.67	20.74	280,500	20.74
9-Dec-09	20.81	20.91	20.20	20.54	369,200	20.54
8-Dec-09	21.18	21.18	20.74	20.96	363,200	20.96
7-Dec-09	21.26	21.60	21.26	21.46	271,600	21.46
4-Dec-09	21.72	21.84	21.42	21.61	904,400	21.61
3-Dec-09	22.01	22.10	21.63	21.66	1,599,000	21.66
2-Dec-09	21.97	22.09	21.89	22.06	123,100	22.06
1-Dec-09	21.69	22.00	21.61	21.91	194,600	21.91
30-Nov-09	21.46	21.46	21.02	21.24	106,400	21.24
27-Nov-09	21.33	21.70	21.29	21.50	92,700	21.50
25-Nov-09	22.17	22.30	22.17	22.30	50,700	22.30
24-Nov-09	22.27	22.28	22.06	22.17	173,300	22.17
23-Nov-09	22.28	22.40	22.19	22.25	113,300	22.25
20-Nov-09	21.77	21.88	21.69	21.81	46,100	21.81
19-Nov-09	22.24	22.26	21.85	22.12	56,600	22.12
18-Nov-09	22.43	22.55	22.28	22.47	173,900	22.47
17-Nov-09	22.13	22.28	22.00	22.22	292,400	22.22
16-Nov-09	22.42	22.49	22.06	22.28	242,500	22.28
13-Nov-09	22.01	22.28	21.88	22.20	217,400	22.20
12-Nov-09	21.90	22.08	21.80	21.86	151,800	21.86
11-Nov-09	22.14	22.14	21.73	21.88	900,300	21.88
10-Nov-09	22.04	22.04	21.75	21.96	1,159,700	21.96
9-Nov-09	22.03	22.21	21.93	22.10	165,400	22.10
6-Nov-09	21.31	21.63	21.08	21.60	46,200	21.60
5-Nov-09	21.14	21.55	21.08	21.50	161,500	21.50
4-Nov-09	20.90	21.33	20.89	20.92	565,500	20.92
3-Nov-09	20.37	20.55	20.18	20.45	349,200	20.45
2-Nov-09	20.72	21.08	20.53	20.87	359,100	20.87
30-Oct-09	21.17	21.20	20.49	20.54	230,900	20.54
29-Oct-09	20.95	21.36	20.84	21.23	468,200	21.23
28-Oct-09	21.01	21.01	20.04	20.13	794,200	20.13
27-Oct-09	21.98	22.08	21.62	21.74	317,600	21.74
26-Oct-09	22.92	22.98	22.13	22.29	387,900	22.29
23-Oct-09	23.01	23.04	22.75	22.85	150,000	22.85
22-Oct-09	22.93	23.07	22.68	23.00	120,800	23.00
21-Oct-09	23.06	23.29	22.84	22.89	325,900	22.89
20-Oct-09	23.53	23.59	23.16	23.37	190,200	23.37
19-Oct-09	23.33	23.50	23.20	23.45	164,500	23.45
16-Oct-09	23.30	23.37	23.05	23.29	180,900	23.29
15-Oct-09	23.14	23.59	23.11	23.59	115,900	23.59
14-Oct-09	23.28	23.40	23.13	23.38	194,700	23.38
13-Oct-09	22.71	22.93	22.60	22.86	131,200	22.86
12-Oct-09	22.85	23.06	22.67	22.76	349,500	22.76
9-Oct-09	22.49	22.60	22.42	22.58	209,000	22.58
8-Oct-09	22.37	22.65	22.18	22.50	223,800	22.50
7-Oct-09	21.92	22.01	21.83	21.99	221,100	21.99
6-Oct-09	21.65	22.05	21.65	21.81	941,000	21.81
5-Oct-09	20.84	21.27	20.79	21.02	1,383,800	21.02
2-Oct-09	20.53	20.86	20.44	20.70	340,300	20.70
1-Oct-09	21.65	21.79	21.19	21.20	550,400	21.20
30-Sep-09	21.87	22.09	21.62	21.94	231,500	21.94
29-Sep-09	21.63	21.74	21.52	21.62	74,600	21.62
28-Sep-09	21.15	21.67	21.15	21.51	66,700	21.51
25-Sep-09	21.30	21.37	21.14	21.19	89,100	21.19
24-Sep-09	21.62	21.69	21.13	21.29	213,900	21.29
23-Sep-09	21.87	21.99	21.56	21.62	50,600	21.62
22-Sep-09	21.63	21.90	21.63	21.85	304,200	21.85
21-Sep-09	21.29	21.80	21.11	21.42	169,300	21.42
18-Sep-09	21.66	21.81	21.50	21.71	199,700	21.71
17-Sep-09	21.91	21.96	21.65	21.84	189,900	21.84
16-Sep-09	21.77	21.92	21.60	21.88	390,400	21.88
15-Sep-09	21.27	21.49	21.11	21.47	197,900	21.47
14-Sep-09	20.94	21.30	20.91	21.29	189,200	21.29
* 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