EWQ: Historical Prices for ISHARE MSCI FRANCE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	26.47	26.69	26.34	26.34	132,300	26.34
20-Nov-09	25.79	25.97	25.76	25.92	69,800	25.92
19-Nov-09	26.29	26.29	25.98	26.28	107,600	26.28
18-Nov-09	26.79	26.85	26.51	26.74	94,500	26.74
17-Nov-09	26.63	26.69	26.40	26.69	92,600	26.69
16-Nov-09	26.74	27.00	26.69	26.84	124,200	26.84
13-Nov-09	26.14	26.49	25.99	26.46	122,100	26.46
12-Nov-09	26.47	26.62	26.01	26.08	232,800	26.08
11-Nov-09	26.66	26.76	26.39	26.54	108,200	26.54
10-Nov-09	26.28	26.46	26.20	26.43	372,700	26.43
9-Nov-09	26.16	26.53	26.16	26.53	132,600	26.53
6-Nov-09	25.41	25.79	25.40	25.69	68,200	25.69
5-Nov-09	25.58	25.78	25.50	25.64	160,300	25.64
4-Nov-09	25.17	25.48	25.12	25.14	202,800	25.14
3-Nov-09	24.41	24.72	24.31	24.69	168,300	24.69
2-Nov-09	24.78	25.28	24.48	24.83	252,900	24.83
30-Oct-09	25.41	25.49	24.46	24.50	330,300	24.50
29-Oct-09	25.38	25.74	25.38	25.66	83,900	25.66
28-Oct-09	25.36	25.46	24.77	24.88	230,200	24.88
27-Oct-09	25.97	25.97	25.52	25.65	104,200	25.65
26-Oct-09	26.59	26.78	25.76	25.88	281,900	25.88
23-Oct-09	26.96	26.96	26.45	26.55	55,400	26.55
22-Oct-09	26.63	26.98	26.40	26.91	98,000	26.91
21-Oct-09	26.60	27.10	26.60	26.66	69,300	26.66
20-Oct-09	27.07	27.07	26.64	26.88	73,700	26.88
19-Oct-09	26.86	27.06	26.74	26.99	74,000	26.99
16-Oct-09	26.59	26.70	26.39	26.61	267,400	26.61
15-Oct-09	26.87	27.14	26.83	27.13	492,100	27.13
14-Oct-09	26.91	27.04	26.79	27.02	113,100	27.02
13-Oct-09	26.32	26.42	26.15	26.38	88,100	26.38
12-Oct-09	26.40	26.59	26.31	26.35	154,300	26.35
9-Oct-09	26.01	26.14	25.92	26.07	152,800	26.07
8-Oct-09	26.04	26.30	25.91	26.17	724,500	26.17
7-Oct-09	25.72	25.87	25.59	25.75	245,200	25.75
6-Oct-09	25.52	25.87	25.50	25.67	1,021,700	25.67
5-Oct-09	24.77	25.29	24.74	25.22	1,164,400	25.22
2-Oct-09	24.62	24.97	24.59	24.73	156,300	24.73
1-Oct-09	25.64	25.64	24.98	25.01	90,900	25.01
30-Sep-09	25.95	26.05	25.53	25.97	203,200	25.97
29-Sep-09	25.91	26.00	25.74	25.83	137,800	25.83
28-Sep-09	25.62	26.15	25.62	25.94	94,800	25.94
25-Sep-09	25.52	25.72	25.44	25.56	323,200	25.56
24-Sep-09	26.33	26.37	25.51	25.61	317,500	25.61
23-Sep-09	26.47	26.60	26.06	26.08	116,900	26.08
22-Sep-09	26.39	26.48	26.21	26.36	358,300	26.36
21-Sep-09	25.80	26.12	25.60	26.06	630,700	26.06
18-Sep-09	26.36	26.36	26.04	26.27	117,100	26.27
17-Sep-09	26.00	26.28	25.96	26.15	120,500	26.15
16-Sep-09	25.97	26.22	25.83	26.12	280,700	26.12
15-Sep-09	25.47	25.66	25.27	25.62	308,100	25.62
14-Sep-09	25.13	25.46	25.09	25.43	390,200	25.43
11-Sep-09	25.41	25.47	25.20	25.26	235,500	25.26
10-Sep-09	25.03	25.33	24.85	25.29	273,100	25.29
9-Sep-09	24.90	25.19	24.89	25.03	98,400	25.03
8-Sep-09	24.69	24.78	24.51	24.75	505,100	24.75
4-Sep-09	23.69	24.13	23.59	24.01	386,400	24.01
3-Sep-09	23.75	23.75	23.42	23.62	262,700	23.62
2-Sep-09	23.37	23.68	23.30	23.51	234,200	23.51
1-Sep-09	24.01	24.39	23.49	23.61	947,800	23.61
31-Aug-09	24.23	24.51	24.20	24.36	166,200	24.36
28-Aug-09	24.77	24.80	24.45	24.54	148,400	24.54
27-Aug-09	24.31	24.58	23.96	24.47	269,700	24.47
26-Aug-09	24.21	24.29	24.07	24.27	49,000	24.27
25-Aug-09	24.33	24.51	24.21	24.26	92,200	24.26
24-Aug-09	24.05	24.27	23.95	24.01	104,800	24.01
21-Aug-09	23.75	24.04	23.74	23.98	79,000	23.98
* 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