EWV: Historical Prices for PROSHARES US MSCI JP

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	47.80	47.80	46.91	47.41	4,300	47.41
15-Dec-09	48.98	48.98	48.70	48.80	6,800	48.80
14-Dec-09	48.03	48.43	47.91	48.43	12,600	48.43
11-Dec-09	48.46	48.52	48.30	48.30	39,000	48.30
10-Dec-09	48.55	48.85	48.33	48.58	6,100	48.58
9-Dec-09	48.18	48.72	47.85	48.05	6,400	48.05
8-Dec-09	48.16	48.56	48.01	48.05	11,100	48.05
7-Dec-09	48.05	48.62	47.80	48.62	9,200	48.62
4-Dec-09	47.48	48.20	46.18	47.96	18,700	47.96
3-Dec-09	47.97	48.05	47.15	48.05	76,800	48.05
2-Dec-09	49.28	49.59	48.59	49.27	17,800	49.27
1-Dec-09	50.22	50.29	48.66	48.88	57,600	48.88
30-Nov-09	52.27	52.96	51.56	52.69	37,700	52.69
27-Nov-09	55.58	55.79	53.95	54.75	76,000	54.75
25-Nov-09	54.33	54.57	53.66	53.92	47,600	53.92
24-Nov-09	55.75	57.87	55.75	55.89	73,100	55.89
23-Nov-09	54.48	55.05	53.73	54.48	21,600	54.48
20-Nov-09	56.34	56.34	55.48	55.48	38,200	55.48
19-Nov-09	55.76	57.01	55.76	56.42	24,400	56.42
18-Nov-09	53.01	54.56	53.01	53.83	30,800	53.83
17-Nov-09	52.88	53.40	52.64	52.64	10,600	52.64
16-Nov-09	52.57	52.68	51.00	51.76	15,100	51.76
13-Nov-09	53.47	53.47	52.39	52.59	12,400	52.59
12-Nov-09	53.49	54.00	52.86	53.79	35,500	53.79
11-Nov-09	51.30	52.08	51.28	51.92	9,600	51.92
10-Nov-09	51.93	52.48	51.79	52.05	11,200	52.05
9-Nov-09	51.50	51.50	50.86	51.09	4,700	51.09
6-Nov-09	53.02	53.17	52.25	52.34	4,800	52.34
5-Nov-09	52.42	52.42	51.55	51.77	61,400	51.77
4-Nov-09	52.18	52.59	51.71	52.50	14,200	52.50
3-Nov-09	53.62	53.63	52.43	52.59	21,900	52.59
2-Nov-09	52.20	52.79	51.48	52.23	22,000	52.23
30-Oct-09	51.85	53.65	51.77	53.00	45,400	53.00
29-Oct-09	52.65	52.65	51.51	52.04	47,800	52.04
28-Oct-09	53.18	53.85	52.85	53.67	32,500	53.67
27-Oct-09	52.35	52.74	52.00	52.74	8,000	52.74
26-Oct-09	51.01	52.62	50.58	52.31	4,500	52.31
23-Oct-09	50.79	52.32	50.78	52.01	12,700	52.01
22-Oct-09	50.56	50.95	49.54	49.55	6,700	49.55
21-Oct-09	49.14	50.02	48.92	50.01	4,000	50.01
20-Oct-09	49.08	50.20	48.93	49.47	7,400	49.47
19-Oct-09	49.76	50.05	48.83	49.32	7,600	49.32
16-Oct-09	51.18	51.48	50.70	50.70	12,000	50.70
15-Oct-09	49.69	49.92	49.06	49.06	3,100	49.06
14-Oct-09	48.86	48.97	48.18	48.75	5,500	48.75
13-Oct-09	49.75	50.00	49.75	50.00	3,600	50.00
12-Oct-09	48.90	49.19	48.39	49.05	3,200	49.05
9-Oct-09	49.50	49.89	49.39	49.89	1,100	49.89
8-Oct-09	49.15	49.59	48.77	49.55	19,600	49.55
7-Oct-09	51.22	51.30	50.37	50.53	8,100	50.53
6-Oct-09	51.55	51.57	50.83	51.52	3,400	51.52
5-Oct-09	53.97	54.03	52.37	52.66	10,100	52.66
2-Oct-09	53.48	53.79	52.74	53.79	11,000	53.79
1-Oct-09	50.42	52.39	50.41	52.18	15,400	52.18
30-Sep-09	49.33	50.77	49.01	50.14	11,800	50.14
29-Sep-09	49.44	50.62	49.44	50.17	8,900	50.17
28-Sep-09	49.00	49.00	48.02	48.44	3,500	48.44
25-Sep-09	48.36	49.14	48.28	49.14	4,000	49.14
24-Sep-09	48.21	48.50	48.09	48.12	4,300	48.12
23-Sep-09	47.45	48.46	47.14	48.46	700	48.46
22-Sep-09	46.97	47.57	46.97	47.57	1,900	47.57
21-Sep-09	49.00	49.14	48.50	48.51	2,000	48.51
18-Sep-09	47.14	47.81	47.14	47.54	3,000	47.54
17-Sep-09	47.99	48.29	47.54	48.00	2,100	48.00
16-Sep-09	47.60	47.66	47.17	47.17	2,200	47.17
15-Sep-09	48.21	48.21	47.58	47.60	400	47.60
* 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