EWS: Historical Prices for ISHARE MSCI SINGAPOR

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	11.43	11.51	11.43	11.46	2,938,000	11.46
18-Dec-09	11.52	11.54	11.38	11.48	3,298,900	11.48
17-Dec-09	11.51	11.51	11.42	11.48	5,354,600	11.48
16-Dec-09	11.62	11.64	11.51	11.54	6,483,400	11.54
15-Dec-09	11.51	11.53	11.44	11.49	4,562,600	11.49
14-Dec-09	11.58	11.59	11.50	11.59	2,050,200	11.59
11-Dec-09	11.57	11.60	11.50	11.54	1,405,500	11.54
10-Dec-09	11.56	11.56	11.49	11.54	1,936,000	11.54
9-Dec-09	11.55	11.60	11.49	11.56	2,089,400	11.56
8-Dec-09	11.48	11.51	11.41	11.44	2,624,100	11.44
7-Dec-09	11.56	11.61	11.51	11.52	2,271,500	11.52
4-Dec-09	11.68	11.71	11.49	11.61	3,072,900	11.61
3-Dec-09	11.72	11.72	11.56	11.56	2,878,600	11.56
2-Dec-09	11.62	11.72	11.61	11.64	3,790,400	11.64
1-Dec-09	11.52	11.63	11.50	11.58	4,999,200	11.58
30-Nov-09	11.29	11.39	11.24	11.36	6,330,500	11.36
27-Nov-09	11.21	11.38	11.16	11.34	3,195,700	11.34
25-Nov-09	11.58	11.67	11.57	11.63	1,648,300	11.63
24-Nov-09	11.55	11.56	11.45	11.51	1,521,600	11.51
23-Nov-09	11.61	11.70	11.59	11.65	2,658,400	11.65
20-Nov-09	11.30	11.40	11.29	11.37	1,876,700	11.37
19-Nov-09	11.33	11.34	11.23	11.28	2,676,900	11.28
18-Nov-09	11.44	11.45	11.36	11.40	4,794,200	11.40
17-Nov-09	11.48	11.53	11.40	11.48	4,725,400	11.48
16-Nov-09	11.45	11.65	11.45	11.59	2,785,100	11.59
13-Nov-09	11.21	11.29	11.15	11.25	1,874,500	11.25
12-Nov-09	11.24	11.32	11.16	11.19	4,793,700	11.19
11-Nov-09	11.30	11.35	11.23	11.27	2,349,500	11.27
10-Nov-09	11.10	11.17	11.06	11.13	2,443,500	11.13
9-Nov-09	11.06	11.23	11.01	11.21	3,148,800	11.21
6-Nov-09	10.73	10.89	10.72	10.88	2,220,400	10.88
5-Nov-09	10.72	10.83	10.70	10.81	2,037,200	10.81
4-Nov-09	10.75	10.84	10.67	10.68	2,541,600	10.68
3-Nov-09	10.56	10.65	10.50	10.65	2,257,700	10.65
2-Nov-09	10.64	10.76	10.53	10.63	4,731,700	10.63
30-Oct-09	10.74	10.76	10.42	10.48	5,357,000	10.48
29-Oct-09	10.68	10.87	10.63	10.82	4,317,900	10.82
28-Oct-09	10.71	10.74	10.48	10.52	7,602,000	10.52
27-Oct-09	10.84	10.92	10.77	10.83	4,371,300	10.83
26-Oct-09	11.04	11.11	10.83	10.90	2,916,100	10.90
23-Oct-09	11.06	11.06	10.85	10.93	1,740,700	10.93
22-Oct-09	10.95	11.05	10.84	11.01	2,050,000	11.01
21-Oct-09	10.96	11.11	10.95	10.96	2,924,200	10.96
20-Oct-09	11.17	11.17	10.98	11.01	1,956,000	11.01
19-Oct-09	11.04	11.19	11.04	11.13	2,256,700	11.13
16-Oct-09	11.00	11.04	10.93	10.99	1,399,700	10.99
15-Oct-09	11.00	11.14	11.00	11.13	1,866,200	11.13
14-Oct-09	11.07	11.19	11.04	11.18	5,724,500	11.18
13-Oct-09	10.88	10.88	10.77	10.84	1,861,900	10.84
12-Oct-09	10.84	10.93	10.81	10.84	1,933,200	10.84
9-Oct-09	10.82	10.82	10.72	10.81	2,380,700	10.81
8-Oct-09	10.75	10.82	10.73	10.79	2,429,400	10.79
7-Oct-09	10.65	10.69	10.58	10.67	2,883,600	10.67
6-Oct-09	10.54	10.72	10.54	10.62	5,685,200	10.62
5-Oct-09	10.37	10.49	10.35	10.45	5,664,200	10.45
2-Oct-09	10.38	10.44	10.32	10.38	5,714,000	10.38
1-Oct-09	10.70	10.74	10.48	10.49	5,620,900	10.49
30-Sep-09	10.80	10.85	10.70	10.75	4,051,700	10.75
29-Sep-09	10.73	10.74	10.63	10.69	3,807,000	10.69
28-Sep-09	10.55	10.74	10.55	10.67	2,225,100	10.67
25-Sep-09	10.59	10.70	10.57	10.60	2,069,700	10.60
24-Sep-09	10.72	10.81	10.54	10.56	3,839,700	10.56
23-Sep-09	10.86	10.89	10.69	10.69	2,118,600	10.69
22-Sep-09	10.83	10.87	10.78	10.80	4,054,400	10.80
21-Sep-09	10.57	10.63	10.52	10.52	7,049,200	10.52
18-Sep-09	10.72	10.74	10.63	10.69	2,459,400	10.69
* 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