EWT: Historical Prices for ISHARE MSCI TAIWAN

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	12.34	12.36	12.27	12.33	10,694,400	12.33
17-Dec-09	12.33	12.36	12.26	12.32	9,041,600	12.32
16-Dec-09	12.43	12.46	12.36	12.38	13,572,600	12.38
15-Dec-09	12.50	12.56	12.46	12.49	8,889,800	12.49
14-Dec-09	12.58	12.61	12.52	12.56	6,639,800	12.56
11-Dec-09	12.57	12.61	12.52	12.57	8,296,100	12.57
10-Dec-09	12.37	12.46	12.35	12.44	8,283,800	12.44
9-Dec-09	12.45	12.53	12.41	12.53	10,103,600	12.53
8-Dec-09	12.43	12.45	12.35	12.42	10,054,100	12.42
7-Dec-09	12.43	12.54	12.43	12.50	12,196,300	12.50
4-Dec-09	12.46	12.49	12.29	12.41	16,862,000	12.41
3-Dec-09	12.49	12.53	12.32	12.40	21,270,200	12.40
2-Dec-09	12.51	12.59	12.46	12.50	13,595,400	12.50
1-Dec-09	12.43	12.50	12.42	12.43	19,532,600	12.43
30-Nov-09	12.22	12.27	12.11	12.23	18,703,000	12.23
27-Nov-09	12.03	12.25	11.99	12.17	13,057,000	12.17
25-Nov-09	12.58	12.61	12.53	12.56	11,542,400	12.56
24-Nov-09	12.45	12.50	12.39	12.46	9,783,200	12.46
23-Nov-09	12.49	12.57	12.47	12.47	13,388,200	12.47
20-Nov-09	12.25	12.37	12.25	12.37	7,408,100	12.37
19-Nov-09	12.48	12.48	12.27	12.37	16,134,200	12.37
18-Nov-09	12.66	12.72	12.57	12.65	8,151,400	12.65
17-Nov-09	12.67	12.71	12.51	12.69	27,526,700	12.69
16-Nov-09	13.18	13.35	13.12	13.12	26,806,200	13.12
13-Nov-09	12.45	12.54	12.40	12.50	7,319,200	12.50
12-Nov-09	12.54	12.57	12.37	12.39	12,106,800	12.39
11-Nov-09	12.48	12.56	12.36	12.47	10,725,300	12.47
10-Nov-09	12.28	12.36	12.25	12.30	8,454,600	12.30
9-Nov-09	12.31	12.43	12.28	12.34	14,684,400	12.34
6-Nov-09	12.00	12.13	11.97	12.09	10,166,000	12.09
5-Nov-09	11.98	12.13	11.98	12.11	10,250,800	12.11
4-Nov-09	11.96	12.07	11.91	11.95	13,272,800	11.95
3-Nov-09	11.62	11.71	11.58	11.68	15,318,300	11.68
2-Nov-09	11.69	11.86	11.61	11.77	12,599,800	11.77
30-Oct-09	11.78	11.81	11.45	11.61	24,041,600	11.61
29-Oct-09	11.85	12.03	11.85	11.97	15,797,700	11.97
28-Oct-09	12.03	12.06	11.76	11.87	18,512,100	11.87
27-Oct-09	12.31	12.35	12.18	12.21	9,802,000	12.21
26-Oct-09	12.32	12.42	12.18	12.22	11,090,000	12.22
23-Oct-09	12.36	12.37	12.16	12.23	13,669,300	12.23
22-Oct-09	12.22	12.35	12.11	12.32	13,501,800	12.32
21-Oct-09	12.35	12.54	12.34	12.38	15,410,400	12.38
20-Oct-09	12.61	12.63	12.42	12.42	11,596,000	12.42
19-Oct-09	12.52	12.67	12.51	12.62	13,397,500	12.62
16-Oct-09	12.41	12.48	12.35	12.42	10,049,700	12.42
15-Oct-09	12.52	12.55	12.48	12.53	11,043,300	12.53
14-Oct-09	12.61	12.68	12.53	12.64	17,037,400	12.64
13-Oct-09	12.27	12.33	12.22	12.32	7,602,100	12.32
12-Oct-09	12.35	12.41	12.30	12.35	7,889,400	12.35
9-Oct-09	12.25	12.37	12.24	12.34	12,395,900	12.34
8-Oct-09	12.30	12.36	12.21	12.33	16,574,700	12.33
7-Oct-09	12.40	12.52	12.36	12.48	19,398,600	12.48
6-Oct-09	12.37	12.50	12.36	12.43	14,101,900	12.43
5-Oct-09	12.12	12.26	12.07	12.17	14,235,100	12.17
2-Oct-09	11.94	12.98	11.91	12.07	11,731,700	12.07
1-Oct-09	12.38	12.39	12.12	12.16	24,246,800	12.16
30-Sep-09	12.33	12.41	12.18	12.32	15,452,400	12.32
29-Sep-09	12.11	12.14	12.04	12.06	11,463,500	12.06
28-Sep-09	11.83	12.00	11.81	11.92	8,076,300	11.92
25-Sep-09	11.82	11.92	11.77	11.82	7,790,100	11.82
24-Sep-09	11.95	11.98	11.73	11.81	12,539,300	11.81
23-Sep-09	12.09	12.18	12.01	12.03	12,938,000	12.03
22-Sep-09	12.17	12.23	12.12	12.22	7,146,800	12.22
21-Sep-09	12.10	12.20	12.09	12.18	8,137,800	12.18
18-Sep-09	12.20	12.23	12.13	12.18	6,936,100	12.18
17-Sep-09	12.15	12.23	12.07	12.10	10,897,700	12.10
* 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