EWU: Historical Prices for ISHARE MSCI UK INDEX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.95	17.03	16.84	16.98	604,600	16.98
24-Nov-09	16.85	16.86	16.71	16.79	696,200	16.79
23-Nov-09	16.83	16.97	16.80	16.81	714,500	16.81
20-Nov-09	16.37	16.52	16.35	16.47	1,202,800	16.47
19-Nov-09	16.74	16.76	16.57	16.72	601,200	16.72
18-Nov-09	17.08	17.10	16.92	17.02	492,800	17.02
17-Nov-09	17.03	17.13	16.92	17.13	1,704,300	17.13
16-Nov-09	16.91	17.20	16.90	17.10	1,078,500	17.10
13-Nov-09	16.58	16.75	16.50	16.69	863,800	16.69
12-Nov-09	16.51	16.60	16.41	16.47	1,300,400	16.47
11-Nov-09	16.64	16.66	16.41	16.54	1,476,900	16.54
10-Nov-09	16.49	16.63	16.46	16.62	1,481,300	16.62
9-Nov-09	16.50	16.70	16.50	16.70	1,277,400	16.70
6-Nov-09	15.97	16.20	15.93	16.16	1,584,600	16.16
5-Nov-09	16.01	16.18	15.96	16.09	2,051,100	16.09
4-Nov-09	15.88	16.04	15.82	15.82	739,100	15.82
3-Nov-09	15.43	15.77	15.39	15.77	2,064,800	15.77
2-Nov-09	15.56	15.84	15.49	15.64	1,122,100	15.64
30-Oct-09	16.00	16.05	15.47	15.49	953,900	15.49
29-Oct-09	15.86	16.12	15.86	16.07	486,700	16.07
28-Oct-09	15.78	15.84	15.57	15.62	898,300	15.62
27-Oct-09	16.08	16.14	15.94	15.97	592,500	15.97
26-Oct-09	16.15	16.30	15.87	16.01	1,276,900	16.01
23-Oct-09	16.31	16.33	16.03	16.07	679,900	16.07
22-Oct-09	16.26	16.47	16.13	16.37	3,763,500	16.37
21-Oct-09	16.25	16.47	16.21	16.26	618,600	16.26
20-Oct-09	16.38	16.38	16.06	16.19	1,191,400	16.19
19-Oct-09	16.12	16.34	16.11	16.30	607,400	16.30
16-Oct-09	15.99	16.14	15.91	16.10	2,691,600	16.10
15-Oct-09	15.98	16.10	15.96	16.03	1,085,700	16.03
14-Oct-09	15.84	15.85	15.71	15.80	668,400	15.80
13-Oct-09	15.47	15.53	15.37	15.43	537,500	15.43
12-Oct-09	15.58	15.61	15.45	15.52	423,000	15.52
9-Oct-09	15.47	15.51	15.39	15.45	311,700	15.45
8-Oct-09	15.53	15.67	15.48	15.57	2,020,200	15.57
7-Oct-09	15.36	15.43	15.27	15.43	735,300	15.43
6-Oct-09	15.27	15.45	15.27	15.33	971,800	15.33
5-Oct-09	14.99	15.19	14.95	15.13	1,550,300	15.13
2-Oct-09	14.94	15.07	14.90	15.00	1,783,600	15.00
1-Oct-09	15.44	15.45	15.07	15.17	2,787,800	15.17
30-Sep-09	15.61	15.63	15.33	15.51	1,895,200	15.51
29-Sep-09	15.57	15.62	15.43	15.52	1,855,600	15.52
28-Sep-09	15.28	15.56	15.26	15.47	1,075,900	15.47
25-Sep-09	15.36	15.47	15.23	15.33	1,437,600	15.33
24-Sep-09	15.76	15.76	15.32	15.43	1,083,400	15.43
23-Sep-09	16.04	16.07	15.76	15.78	1,174,400	15.78
22-Sep-09	15.97	15.97	15.89	15.93	1,023,300	15.93
21-Sep-09	15.71	15.75	15.57	15.70	931,200	15.70
18-Sep-09	15.99	16.04	15.87	15.95	469,000	15.95
17-Sep-09	15.99	16.14	15.91	16.02	550,400	16.02
16-Sep-09	15.95	16.10	15.88	16.02	1,069,100	16.02
15-Sep-09	15.73	15.78	15.58	15.77	1,709,100	15.77
14-Sep-09	15.57	15.77	15.57	15.75	1,644,400	15.75
11-Sep-09	15.91	15.91	15.69	15.75	1,054,100	15.75
10-Sep-09	15.66	15.84	15.54	15.84	1,345,500	15.84
9-Sep-09	15.57	15.67	15.49	15.64	2,218,500	15.64
8-Sep-09	15.48	15.49	15.34	15.41	1,339,900	15.41
4-Sep-09	14.95	15.16	14.88	15.16	2,331,500	15.16
3-Sep-09	14.90	14.93	14.74	14.93	1,002,200	14.93
2-Sep-09	14.63	14.80	14.59	14.75	2,362,000	14.75
1-Sep-09	14.81	15.08	14.64	14.70	1,461,500	14.70
31-Aug-09	15.09	15.09	14.91	14.95	693,300	14.95
28-Aug-09	15.28	15.31	15.10	15.16	978,900	15.16
27-Aug-09	15.00	15.15	14.83	15.06	1,588,000	15.06
26-Aug-09	14.97	15.03	14.86	15.01	375,200	15.01
25-Aug-09	15.13	15.25	15.08	15.12	461,200	15.12
* 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